Tour v528
SPCX
SPACE EX TECH SPACEX A
$150.69 -2.66%
(9/18 14:50) ◀
|
Friday, September 18, 2026 (2:55pm)
January 2026
|
▶ (9/18 15:00)
◀ 9/18 14:55 ▶

Option Volume

Detail
ℹ
Current (09/18 2:55pm) 1,272,567
Calls: 836,511 (66%)
Puts: 436,056 (34%)
Prior (09/17) 1,198,131
Calls: 598,747 (50%)
Puts: 599,384 (50%)
Current vs Prior +6.21%
Calls: +39.71% (Calls)
Puts: -27.25% (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 +19.78%
Calls: +34.77%
Puts: -1.28%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 2:55pm) $325.16M
Calls: $188.28M (58%)
Puts: $136.89M (42%)
Prior (09/17) $1.48B
Calls: $384.67M (26%)
Puts: $1.10B (74%)
Current vs Prior -78.09%
Calls: -51.05%
Puts: -87.55%
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 -53.97%
Calls: -20.72%
Puts: -70.81%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 2:55pm) 0.52
Prior (09/17) 1.00
Current vs Prior -47.93%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -25.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 2:55pm) 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 2.79% | 6.47%2.79% | 12.66%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -16.02% | -3.69%-16.02% | -0.75%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -38.25% | -17.17%-52.17% | -9.37%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -16.02% | -3.69%-16.02% | -0.75%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.39% | 1.03%
Calls: 1.16% | 1.09%
Puts: 1.61% | 0.97%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -58.75% | -84.44%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -52.23% | -71.18%
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 48% - 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
14:55BULLISHBULLISHBULLISH
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 372 of results (avg 3.0%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$130.00Sep 1820.6520.75$20.700.5%5291.0017.6K
$143.00Sep 259.059.10$9.070.6%1280.79439
$150.00Oct 168.658.70$8.680.6%2.8K0.5423.1K
$144.00Sep 258.308.35$8.320.6%1500.76644
$135.00Sep 1815.6515.75$15.700.6%5161.0011.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1824.2524.35$24.300.4%3.2K1.003.7K
$146.00Sep 252.122.13$2.130.5%1.7K0.311.2K
$145.00Sep 251.801.81$1.810.6%8.0K0.284.0K
$157.50Sep 258.608.65$8.630.6%8610.71396
$144.00Sep 251.531.54$1.540.6%9490.241.1K

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%198.6K0.1432.6K
$157.50Sep 180.110.12$0.128.3%73.4K0.0631.3K
$160.00Sep 180.060.07$0.0714.3%81.4K0.0365.2K
$152.50Sep 180.690.70$0.701.4%98.1K0.3118.4K
$180.00Sep 250.140.15$0.156.7%20.4K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.080.09$0.0911.1%5.7K0.0523.9K
$146.00Sep 180.140.15$0.156.7%13.6K0.098.4K
$147.00Sep 180.250.26$0.263.8%11.5K0.1425.8K
$148.00Sep 180.420.43$0.432.3%10.7K0.2119.1K
$149.00Sep 180.670.69$0.682.9%19.3K0.302.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 210 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 1814.2514.35$14.300.7%1501.004.0K
$167.50Sep 1816.0016.95$16.485.8%71.008
$170.00Sep 1819.2019.35$19.270.8%551.0010.1K
$172.50Sep 1821.0021.90$21.454.2%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 1.1M, top 198.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.240.25$0.254.0%198.6K0.1432.6K
$152.50Sep 180.690.70$0.701.4%98.1K0.3118.4K
$160.00Sep 180.060.07$0.0714.3%81.4K0.0365.2K
$157.50Sep 180.110.12$0.128.3%73.4K0.0631.3K
$150.00Sep 181.721.74$1.731.2%36.8K0.5947.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 181.041.05$1.051.0%72.8K0.4155.3K
$152.50Sep 182.462.50$2.481.6%43.7K0.6913.3K
$135.00Oct 162.262.28$2.270.9%21.6K0.1944.3K
$149.00Sep 180.670.69$0.682.9%19.3K0.302.9K
$155.00Oct 1610.3510.45$10.401.0%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 280.7%, max 287.6%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30186.7%48.2%287.6%1.8K3.9K
$149.00Sep 18Oct 30184.5%48.1%283.9%2.5K4.8K
$150.00Sep 18Oct 30183.8%48.1%282.0%37.0K47.8K
$152.50Sep 18Oct 30189.1%51.2%269.4%98.2K18.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30186.7%48.2%287.6%10.7K19.1K
$149.00Sep 18Oct 30184.5%48.1%283.9%19.3K3.0K
$150.00Sep 18Oct 30183.8%48.1%282.0%73.4K55.7K
$152.50Sep 18Oct 30189.1%51.2%269.4%43.8K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 224 found (best R:R 0.52, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$1.32$1.68$1.3272%1.27$141.32
$133.00$134.00Oct 2$0.25$0.75$0.2590%3.00$133.25
$134.00$135.00Oct 30$0.25$0.75$0.2578%3.00$134.25
$146.00$147.00Oct 23$0.12$0.88$0.1261%7.33$146.12
$140.00$141.00Oct 30$0.22$0.78$0.2270%3.55$140.22
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 9$3.30$1.70$3.3086%0.52$171.70
$162.50$160.00Oct 9$1.42$1.08$1.4271%0.76$161.08
$157.50$155.00Oct 23$1.12$1.38$1.1258%1.23$156.38
$160.00$157.50Oct 30$1.43$1.07$1.4360%0.75$158.57
$155.00$152.50Oct 30$1.25$1.25$1.2553%1.00$153.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 156 found (best R:R 0.85, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.45$0.45$2.0569%0.22$152.95
$155.00$157.50Sep 18$0.13$0.13$2.3786%0.05$155.13
$170.00$172.50Sep 25$0.11$0.11$2.3992%0.05$170.11
$167.50$170.00Sep 25$0.14$0.14$2.3690%0.06$167.64
$177.50$180.00Oct 2$0.11$0.11$2.3992%0.05$177.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.29$2.29$2.7154%0.85$147.71
$145.00$140.00Oct 16$1.75$1.75$3.2564%0.54$143.25
$140.00$135.00Oct 16$1.26$1.26$3.7473%0.34$138.74
$134.00$130.00Oct 30$0.89$0.89$3.1178%0.29$133.11
$130.00$125.00Oct 30$0.81$0.81$4.1983%0.19$129.19

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.74, cheapest $2.70)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.78189.1%51.3%
$149.00Sep 18Sep 25$2.73184.5%49.3%
$150.00Sep 18Sep 25$2.84183.8%49.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.70189.1%51.3%
$149.00Sep 18Sep 25$2.65184.5%49.3%
$150.00Sep 18Sep 25$2.75183.8%49.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.84% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$1.73$1.05$2.78$147.22$152.781.84%
$149.00Sep 18$2.37$0.68$3.05$145.95$152.052.02%
$152.50Sep 18$0.70$2.48$3.18$149.32$155.682.11%
$148.00Sep 18$3.13$0.43$3.56$144.44$151.562.36%
$147.00Sep 18$3.95$0.26$4.21$142.79$151.212.79%
$155.00Sep 18$0.25$4.55$4.80$150.20$159.803.19%
$146.00Sep 18$4.85$0.15$5.00$141.00$151.003.32%
$145.00Sep 18$5.78$0.09$5.87$139.13$150.873.90%
$144.00Sep 18$6.75$0.05$6.80$137.20$150.804.51%
$157.50Sep 18$0.12$6.90$7.02$150.48$164.524.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.18% of stock, avg 6.12%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.12$0.15$0.27$145.73$157.77
$157.50$147.00Sep 18$0.12$0.26$0.38$146.62$157.88
$155.00$146.00Sep 18$0.25$0.15$0.40$145.60$155.40
$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$0.68$0.80$148.20$158.30
$152.50$146.00Sep 18$0.70$0.15$0.85$145.15$153.35
$155.00$149.00Sep 18$0.25$0.68$0.93$148.07$155.93
$152.50$147.00Sep 18$0.70$0.26$0.96$146.04$153.46

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 319 found (best R:R 0.10, avg credit $0.66)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139170/172Sep 25$0.22$2.2880%0.10$138.78$170.22
138/139168/170Sep 25$0.25$2.2578%0.11$138.75$167.75
134/135175/178Oct 2$0.25$2.2578%0.11$134.75$175.25
139/140170/172Sep 25$0.24$2.2678%0.11$139.76$170.24
135/136175/178Oct 2$0.28$2.2276%0.13$135.72$175.28
125/126172/175Oct 23$0.51$1.9967%0.26$125.49$173.01
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
135/136172/175Oct 2$0.32$2.1874%0.15$135.68$172.82
125/126170/172Oct 23$0.57$1.9364%0.30$125.43$170.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 143 found (best R:R 70.43, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.58$1.9245%3.31
$130.00$135.00$140.00Oct 16$0.24$4.7614%19.83
$160.00$165.00$170.00Oct 16$0.27$4.7314%17.52
$145.00$150.00$155.00Oct 16$0.47$4.5319%9.64
$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$4.9310%70.43
$150.00$152.50$155.00Sep 18$0.64$1.8645%2.91
$152.50$155.00$157.50Sep 18$0.28$2.2224%7.93
$160.00$165.00$170.00Oct 16$0.32$4.6814%14.62
$152.50$155.00$157.50Oct 9$0.09$2.4110%26.78

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 106 found (best net $-0.41, 102 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-$0.41$2.09
$157.50$155.001:2Sep 18-$2.20$0.30
$135.00$130.001:2Oct 16-$0.61$4.39
$130.00$125.001:2Oct 16-$0.38$4.62
$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 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.500.472.9%5.64%8.50%358289
$152.50Oct 30$9.500.511.2%6.30%7.51%124121
$157.50Oct 30$7.500.434.5%4.98%9.50%94126
$160.00Oct 30$6.650.406.2%4.41%10.59%203365
$162.50Oct 30$5.850.367.8%3.88%11.72%43231
$165.00Oct 30$5.150.339.5%3.42%12.91%136522
$167.50Oct 30$4.550.3011.2%3.02%14.17%22199
$155.00Oct 23$7.400.462.9%4.91%7.77%1.2K478
$152.50Oct 23$8.450.501.2%5.61%6.81%600343
$157.50Oct 23$6.450.424.5%4.28%8.80%199883

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 836,511
Total Puts 436,056
Put/Call Ratio 0.52
Net Difference 400,455

Prior's Put/Call Breakdown

Total Calls 598,747
Total Puts 599,384
Put/Call Ratio 1.00
Net Difference -637

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