Tour v528
SPCX
SPACE EX TECH SPACEX A
$150.76 -2.62%
(9/18 14:45) ◀
|
Friday, September 18, 2026 (2:50pm)
January 2026
|
▶ (9/18 14:55)
◀ 9/18 14:50 ▶

Option Volume

Detail
ℹ
Current (09/18 2:50pm) 1,259,512
Calls: 826,796 (66%)
Puts: 432,716 (34%)
Prior (09/17) 1,171,222
Calls: 597,415 (51%)
Puts: 573,807 (49%)
Current vs Prior +7.54%
Calls: +38.40% (Calls)
Puts: -24.59% (Puts)
Prior 7-Day Total 7,436,923
Calls: 4,344,844 (58%)
Puts: 3,092,079 (42%)
Prior 7-Day Average 1,062,417
Calls: 620,692 (58%)
Puts: 441,725 (42%)
Current vs Prior 7-Day Avg +18.55%
Calls: +33.21%
Puts: -2.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:50pm) $323.32M
Calls: $187.72M (58%)
Puts: $135.59M (42%)
Prior (09/17) $1.47B
Calls: $380.30M (26%)
Puts: $1.09B (74%)
Current vs Prior -78.07%
Calls: -50.64%
Puts: -87.60%
Prior 7-Day Total $4.95B
Calls: $1.66B (34%)
Puts: $3.28B (66%)
Prior 7-Day Average $706.45M
Calls: $237.48M (34%)
Puts: $468.97M (66%)
Current vs Prior 7-Day Avg -54.23%
Calls: -20.95%
Puts: -71.09%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:50pm) 0.52
Prior (09/17) 0.96
Current vs Prior -45.51%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -25.58%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:50pm) 4,762,208
Calls: 2,271,736 (48%)
Puts: 2,490,472 (52%)
Prior (09/17) 4,583,649
Calls: 2,245,225 (49%)
Puts: 2,338,424 (51%)
Current vs Prior +3.90%
Prior 7-Day Total 30,450,480
Calls: 14,789,286 (49%)
Puts: 15,661,194 (51%)
Prior 7-Day Average 4,350,068
Calls: 2,112,755 (49%)
Puts: 2,237,313 (51%)
Current vs Prior 7-Day Avg +9.47%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 2.80% | 6.49%2.80% | 12.66%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -15.86% | -3.44%-15.86% | -0.80%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -38.13% | -16.96%-52.08% | -9.41%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -15.86% | -3.44%-15.86% | -0.80%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.38% | 1.51%
Calls: 1.12% | 1.08%
Puts: 1.64% | 1.94%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -59.05% | -77.19%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -52.58% | -57.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 78% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 46% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current NEUTRAL
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:50BULLISHBULLISHBULLISH
14:45BULLISHBULLISHBULLISH
14:40BULLISHBULLISHBULLISH
14:35BULLISHBULLISHBULLISH
14:30BULLISHBULLISHBULLISH
14:25BULLISHBULLISHBULLISH
14:20BULLISHBULLISHBULLISH
14:15BULLISHBULLISHBULLISH
14:10BULLISHBULLISHBULLISH
14:00BULLISHBULLISHBULLISH
13:55BULLISHBULLISHBULLISH
13:50BULLISHBULLISHBULLISH
13:45BULLISHBULLISHBULLISH
13:40BULLISHBULLISHBULLISH
13:35BULLISHBULLISHBULLISH
13:30BULLISHBULLISHBULLISH
13:25BULLISHBULLISHBULLISH
13:20BULLISHBULLISHBULLISH
13:15BULLISHBULLISHBULLISH
13:10BULLISHBULLISHBULLISH
13:05BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:55BULLISHBULLISHBULLISH
12:50BULLISHBULLISHBULLISH
12:45BULLISHBULLISHBULLISH
12:40BULLISHBULLISHBULLISH
12:35BULLISHBULLISHBULLISH
12:30BULLISHBULLISHBULLISH
12:25BULLISHBULLISHBULLISH
12:20BULLISHBULLISHBULLISH
12:15BULLISHBULLISHBULLISH
12:10BULLISHBULLISHBULLISH
12:05BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:55BULLISHBULLISHBULLISH
11:50BULLISHBULLISHBULLISH
11:45BULLISHBULLISHBULLISH
11:40BULLISHBULLISHBULLISH
11:35BULLISHBULLISHBULLISH
11:30BULLISHBULLISHBULLISH
11:25BULLISHBULLISHBULLISH
11:20BULLISHBULLISHBULLISH
11:15BULLISHBULLISHBULLISH
11:10BULLISHBULLISHBULLISH
11:05BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:55BULLISHBULLISHBULLISH
10:50BULLISHBULLISHBULLISH
10:45BULLISHBULLISHBULLISH
10:40BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BEARISHBULLISHBULLISH
09:45BEARISHBULLISHBULLISH
09:35BEARISHBEARISHBEARISH

📈 Options Analysis

🎯 Tightest Spreads
💰 Best Value Under $1
📊 High Delta (ITM)
🔥 High Volume
⏰ Backwardation
📈 Debit Spreads
📉 Credit Spreads
📅 Calendar Spreads
⚡ Straddles
🔀 Strangles
🦅 Iron Condors
🦋 Butterflies
⚖️ Ratio Spreads
🛡️ Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 367 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.602.61$2.610.4%29.4K0.368.1K
$130.00Sep 1820.7020.80$20.750.5%5101.0017.6K
$157.50Sep 251.931.94$1.940.5%7.2K0.293.1K
$143.00Sep 259.109.15$9.130.5%1280.79439
$135.00Sep 1815.7015.80$15.750.6%5161.0011.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1824.2024.30$24.250.4%3.1K1.003.7K
$170.00Oct 1621.4021.50$21.450.5%380.781.0K
$155.00Oct 1610.3510.40$10.380.5%16.2K0.5535.5K
$170.00Sep 1819.2019.30$19.250.5%551.0010.1K
$165.00Oct 1617.3517.45$17.400.6%870.712.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 62 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.240.25$0.254.0%197.2K0.1332.6K
$157.50Sep 180.110.12$0.128.3%72.9K0.0631.3K
$160.00Sep 180.060.07$0.0714.3%80.3K0.0365.2K
$152.50Sep 180.700.71$0.711.4%96.7K0.3118.4K
$180.00Sep 250.130.15$0.1414.3%20.4K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.080.09$0.0911.1%5.7K0.0523.9K
$146.00Sep 180.150.16$0.166.3%13.6K0.098.4K
$147.00Sep 180.250.27$0.267.7%11.5K0.1425.8K
$148.00Sep 180.420.43$0.432.3%10.7K0.2119.1K
$149.00Sep 180.660.67$0.671.5%19.2K0.302.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 207 found (avg delta 0.80, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$121.00Sep 2528.9032.40$30.6511.4%--1.0036
$122.00Sep 2528.5530.40$29.486.3%21.0039
$123.00Sep 2527.7029.95$28.837.8%281.0038
$124.00Sep 2526.7529.40$28.089.4%261.0025
$125.00Sep 2525.6526.75$26.204.2%101.00240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1811.5011.95$11.733.8%1361.0051
$165.00Sep 1814.2014.35$14.271.1%1491.004.0K
$167.50Sep 1816.0016.95$16.485.8%71.008
$170.00Sep 1819.2019.30$19.250.5%551.0010.1K
$172.50Sep 1821.0021.90$21.454.2%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 1.1M, top 197.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.240.25$0.254.0%197.2K0.1332.6K
$152.50Sep 180.700.71$0.711.4%96.7K0.3118.4K
$160.00Sep 180.060.07$0.0714.3%80.3K0.0365.2K
$157.50Sep 180.110.12$0.128.3%72.9K0.0631.3K
$150.00Sep 181.771.79$1.781.1%36.6K0.5947.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 181.011.03$1.022.0%72.5K0.4155.3K
$152.50Sep 182.422.46$2.441.6%43.6K0.6913.3K
$135.00Oct 162.252.27$2.260.9%21.6K0.1944.3K
$149.00Sep 180.660.67$0.671.5%19.2K0.302.9K
$155.00Oct 1610.3510.40$10.380.5%16.2K0.5535.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 271.4%, max 279.5%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30182.8%48.2%279.5%1.8K3.9K
$149.00Sep 18Oct 30179.9%48.0%274.4%2.4K4.8K
$150.00Sep 18Oct 30178.5%48.0%272.0%36.8K47.8K
$152.50Sep 18Oct 30184.2%51.2%259.8%96.8K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30182.8%48.2%279.5%10.7K19.1K
$149.00Sep 18Oct 30179.9%48.0%274.4%19.3K3.0K
$150.00Sep 18Oct 30178.7%48.0%272.5%73.1K55.7K
$152.50Sep 18Oct 30184.0%51.2%259.4%43.7K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 223 found (best R:R 0.58, avg 3.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$1.32$1.68$1.3271%1.27$141.32
$133.00$134.00Oct 2$0.35$0.65$0.3590%1.86$133.35
$134.00$135.00Oct 30$0.25$0.75$0.2578%3.00$134.25
$125.00$126.00Oct 2$0.47$0.53$0.4796%1.13$125.47
$131.00$132.00Sep 25$0.47$0.53$0.4794%1.13$131.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 9$3.17$1.83$3.1786%0.58$171.83
$162.50$160.00Oct 9$1.50$1.00$1.5071%0.67$161.00
$157.50$155.00Oct 23$1.18$1.32$1.1858%1.12$156.32
$162.50$160.00Oct 2$1.62$0.88$1.6275%0.54$160.88
$155.00$152.50Oct 30$1.23$1.27$1.2353%1.03$153.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 155 found (best R:R 0.54, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.46$0.46$2.0469%0.23$152.96
$155.00$157.50Sep 18$0.13$0.13$2.3787%0.05$155.13
$170.00$172.50Sep 25$0.11$0.11$2.3992%0.05$170.11
$177.50$180.00Oct 2$0.12$0.12$2.3891%0.05$177.62
$167.50$170.00Sep 25$0.14$0.14$2.3690%0.06$167.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.75$1.75$3.2564%0.54$143.25
$150.00$145.00Oct 16$2.27$2.27$2.7354%0.83$147.73
$140.00$135.00Oct 16$1.27$1.27$3.7373%0.34$138.73
$134.00$130.00Oct 30$0.90$0.90$3.1078%0.29$133.10
$130.00$125.00Oct 30$0.80$0.80$4.2083%0.19$129.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.73, cheapest $2.77)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.77184.2%51.3%
$149.00Sep 18Sep 25$2.71179.9%49.0%
$150.00Sep 18Sep 25$2.85178.5%49.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.71184.0%51.3%
$149.00Sep 18Sep 25$2.61179.9%49.0%
$150.00Sep 18Sep 25$2.76178.7%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.86% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.78$1.02$2.80$147.20$152.801.86%
$149.00Sep 18$2.42$0.67$3.09$145.91$152.092.05%
$152.50Sep 18$0.71$2.44$3.15$149.35$155.652.09%
$148.00Sep 18$3.15$0.43$3.58$144.42$151.582.37%
$147.00Sep 18$4.00$0.26$4.26$142.74$151.262.83%
$155.00Sep 18$0.25$4.50$4.75$150.25$159.753.15%
$146.00Sep 18$4.90$0.16$5.06$140.94$151.063.36%
$145.00Sep 18$5.85$0.09$5.94$139.06$150.943.94%
$144.00Sep 18$6.80$0.05$6.85$137.15$150.854.54%
$157.50Sep 18$0.12$6.85$6.97$150.53$164.474.62%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.19% of stock, avg 6.21%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.12$0.16$0.28$145.72$157.78
$157.50$147.00Sep 18$0.12$0.26$0.38$146.62$157.88
$155.00$146.00Sep 18$0.25$0.16$0.41$145.59$155.41
$155.00$147.00Sep 18$0.25$0.26$0.51$146.49$155.51
$157.50$148.00Sep 18$0.12$0.43$0.55$147.45$158.05
$155.00$148.00Sep 18$0.25$0.43$0.68$147.32$155.68
$157.50$149.00Sep 18$0.12$0.67$0.79$148.21$158.29
$155.00$149.00Sep 18$0.25$0.67$0.92$148.08$155.92
$152.50$146.00Sep 18$0.71$0.16$0.87$145.13$153.37
$152.50$147.00Sep 18$0.71$0.26$0.97$146.03$153.47

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 313 found (best R:R 0.11, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
139/140170/172Sep 25$0.24$2.2678%0.11$139.76$170.24
134/135175/178Oct 2$0.25$2.2578%0.11$134.75$175.25
134/135172/175Oct 2$0.29$2.2176%0.13$134.71$172.79
130/131172/175Oct 9$0.36$2.1473%0.17$130.64$172.86
135/136175/178Oct 2$0.27$2.2376%0.12$135.73$175.27
131/132172/175Oct 9$0.38$2.1272%0.18$131.62$172.88
139/140168/170Sep 25$0.27$2.2376%0.12$139.73$167.77
135/136172/175Oct 2$0.31$2.1974%0.14$135.69$172.81
134/135170/172Oct 2$0.33$2.1773%0.15$134.67$170.33
130/131170/172Oct 9$0.41$2.0970%0.20$130.59$170.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.61$1.8946%3.10
$160.00$165.00$170.00Oct 16$0.31$4.6914%15.13
$150.00$152.50$155.00Oct 9$0.09$2.4111%26.78
$170.00$175.00$180.00Oct 16$0.19$4.819%25.32
$155.00$157.50$160.00Sep 18$0.08$2.4210%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 30$0.07$4.9311%70.43
$150.00$152.50$155.00Sep 18$0.64$1.8646%2.91
$152.50$155.00$157.50Sep 18$0.29$2.2124%7.62
$160.00$165.00$170.00Oct 16$0.33$4.6714%14.15
$152.50$155.00$157.50Oct 9$0.10$2.4010%24.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 108 found (best net $-0.38, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18-$0.02$2.48
$160.00$162.501:2Sep 18-$0.01$2.49
$162.50$165.001:2Sep 18$0.00$2.50
$175.00$180.001:2Oct 9-$0.51$4.49
$165.00$167.501:2Sep 18$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 18-$0.38$2.12
$157.50$155.001:2Sep 18-$2.15$0.35
$130.00$125.001:2Oct 16-$0.38$4.62
$135.00$130.001:2Oct 16-$0.62$4.38
$148.00$147.001:2Sep 18-$0.09$0.91

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.64%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.500.472.8%5.64%8.45%354289
$157.50Oct 30$7.550.434.5%5.01%9.48%94126
$152.50Oct 30$9.500.511.1%6.30%7.46%122121
$160.00Oct 30$6.650.406.1%4.41%10.54%203365
$162.50Oct 30$5.900.367.8%3.91%11.70%43231
$165.00Oct 30$5.200.339.4%3.45%12.89%134522
$167.50Oct 30$4.550.3011.1%3.02%14.12%21199
$155.00Oct 23$7.450.462.8%4.94%7.75%1.2K478
$157.50Oct 23$6.500.424.5%4.31%8.78%195883
$152.50Oct 23$8.450.501.1%5.60%6.76%600343

Current 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM) Total Volume Call Volume Put Volume Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 826,796
Total Puts 432,716
Put/Call Ratio 0.52
Net Difference 394,080

Prior's Put/Call Breakdown

Total Calls 597,415
Total Puts 573,807
Put/Call Ratio 0.96
Net Difference 23,608

Prior 7-Day Put/Call Summary

Total Calls 4,344,844
Total Puts 3,092,079
Average Put/Call Ratio 0.70
Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date Calls Puts Ratio Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker Earnings Date Days Away Call Volume Put Volume IV Rank
Loading data...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All