Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.08 -2.41%
(9/18 14:55) ◀
|
Friday, September 18, 2026 (3:00pm)
January 2026
|
▶ (9/18 15:05)
◀ 9/18 15:00 ▶

Option Volume

Detail
ℹ
Current (09/18 3:00pm) 1,289,674
Calls: 848,973 (66%)
Puts: 440,701 (34%)
Prior (09/17) 1,240,432
Calls: 604,975 (49%)
Puts: 635,457 (51%)
Current vs Prior +3.97%
Calls: +40.33% (Calls)
Puts: -30.65% (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 +21.39%
Calls: +36.78%
Puts: -0.23%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:00pm) $329.77M
Calls: $196.98M (60%)
Puts: $132.79M (40%)
Prior (09/17) $1.49B
Calls: $384.41M (26%)
Puts: $1.10B (74%)
Current vs Prior -77.84%
Calls: -48.76%
Puts: -87.97%
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 -53.32%
Calls: -17.05%
Puts: -71.69%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:00pm) 0.52
Prior (09/17) 1.05
Current vs Prior -50.58%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -26.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:00pm) 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 2.82% | 6.47%2.82% | 12.62%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -15.24% | -3.74%-15.24% | -1.11%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -37.68% | -17.22%-51.73% | -9.70%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -15.24% | -3.74%-15.24% | -1.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.44% | 1.53%
Calls: 1.98% | 1.04%
Puts: 0.89% | 2.02%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -57.27% | -76.89%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -50.52% | -57.19%
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 51% - 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
15:00BULLISHBULLISHBULLISH
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 370 of results (avg 3.9%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.732.74$2.740.4%29.9K0.388.1K
$150.00Oct 168.858.90$8.880.6%2.8K0.5523.1K
$160.00Sep 251.501.51$1.510.7%18.4K0.2310.2K
$140.00Oct 1614.8514.95$14.900.7%4730.744.4K
$146.00Sep 257.207.25$7.230.7%4050.70972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1613.4013.45$13.430.4%2670.632.7K
$170.00Oct 1621.1021.20$21.150.5%380.781.0K
$155.00Oct 1610.1510.20$10.180.5%16.2K0.5535.5K
$165.00Oct 1617.0517.15$17.100.6%880.712.0K
$175.00Sep 1823.8023.95$23.880.6%3.2K1.003.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.120.13$0.137.7%74.0K0.0731.3K
$155.00Sep 180.310.32$0.323.1%200.1K0.1632.6K
$160.00Sep 180.060.07$0.0714.3%82.1K0.0465.2K
$152.50Sep 180.830.85$0.842.4%100.1K0.3518.4K
$177.50Sep 250.190.23$0.2119.0%1.3K0.042.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.080.09$0.0911.1%5.8K0.0523.9K
$146.00Sep 180.130.14$0.147.1%13.6K0.088.4K
$147.00Sep 180.230.25$0.248.3%12.1K0.1325.8K
$148.00Sep 180.360.38$0.375.4%10.8K0.1919.1K
$149.00Sep 180.590.60$0.601.7%19.4K0.272.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 211 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 2527.6529.95$28.808.0%281.0038
$124.00Sep 2526.6529.40$28.039.8%261.0025
$125.00Sep 2526.0526.70$26.382.5%101.00240
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1811.3011.95$11.635.6%1361.0051
$165.00Sep 1813.8013.95$13.881.1%1501.004.0K
$167.50Sep 1816.0016.95$16.485.8%71.008
$170.00Sep 1818.7519.00$18.881.3%551.0010.1K
$172.50Sep 1821.0021.95$21.484.4%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 429 active (total vol 1.1M, top 200.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.310.32$0.323.1%200.1K0.1632.6K
$152.50Sep 180.830.85$0.842.4%100.1K0.3518.4K
$160.00Sep 180.060.07$0.0714.3%82.1K0.0465.2K
$157.50Sep 180.120.13$0.137.7%74.0K0.0731.3K
$150.00Sep 182.002.04$2.022.0%37.2K0.6347.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.900.93$0.923.3%73.2K0.3755.3K
$152.50Sep 182.232.25$2.240.9%44.0K0.6413.3K
$135.00Oct 162.182.22$2.201.8%21.8K0.1844.3K
$149.00Sep 180.590.60$0.601.7%19.4K0.272.9K
$155.00Oct 1610.1510.20$10.180.5%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. 10 strikes (avg 311.2%, max 325.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30201.0%47.2%325.4%1.8K3.9K
$149.00Sep 18Oct 30199.4%47.9%316.3%2.5K4.8K
$155.00Sep 18Oct 30211.6%51.2%313.3%200.5K32.9K
$150.00Sep 18Oct 30196.2%47.8%310.1%37.4K47.8K
$152.50Sep 18Oct 30198.6%50.8%291.3%100.2K18.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30201.0%47.2%325.4%10.8K19.1K
$149.00Sep 18Oct 30199.4%47.9%316.3%19.4K3.0K
$155.00Sep 18Oct 30211.0%51.2%312.5%12.5K8.2K
$150.00Sep 18Oct 30197.0%47.9%311.5%73.8K55.7K
$152.50Sep 18Oct 30197.8%50.7%290.0%44.1K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 222 found (best R:R 1.27, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$140.00$143.00Oct 23$1.32$1.68$1.3272%1.27$141.32
$127.00$128.00Oct 9$0.20$0.80$0.2091%4.00$127.20
$134.00$135.00Oct 30$0.25$0.75$0.2578%3.00$134.25
$136.00$137.00Sep 18$0.52$0.48$0.5299%0.92$136.52
$132.00$135.00Oct 23$1.98$1.02$1.9883%0.52$133.98
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$157.50$155.00Oct 23$1.25$1.25$1.2558%1.00$156.25
$148.00$147.00Oct 30$0.30$0.70$0.3042%2.33$147.70
$165.00$160.00Oct 23$3.22$1.78$3.2269%0.55$161.78
$162.50$160.00Oct 9$1.67$0.83$1.6770%0.50$160.83
$146.00$145.00Oct 23$0.33$0.67$0.3338%2.03$145.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 154 found (best R:R 0.53, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.52$0.52$1.9864%0.26$153.02
$155.00$157.50Sep 18$0.19$0.19$2.3184%0.08$155.19
$167.50$170.00Sep 25$0.16$0.16$2.3489%0.07$167.66
$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
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.73$1.73$3.2765%0.53$143.27
$150.00$145.00Oct 16$2.25$2.25$2.7555%0.82$147.75
$149.00$148.00Oct 30$0.62$0.62$0.3856%1.63$148.38
$140.00$135.00Oct 16$1.20$1.20$3.8074%0.32$138.80
$134.00$130.00Oct 30$0.87$0.87$3.1379%0.28$133.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.76, cheapest $2.81)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.81198.6%51.3%
$150.00Sep 18Sep 25$2.80196.2%49.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.71197.0%49.7%
$152.50Sep 18Sep 25$2.71197.8%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 120 found (cheapest 1.95% of stock, avg 9.68%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$150.00Sep 18$2.02$0.92$2.94$147.06$152.941.95%
$152.50Sep 18$0.84$2.24$3.08$149.42$155.582.04%
$149.00Sep 18$2.70$0.60$3.30$145.70$152.302.18%
$148.00Sep 18$3.47$0.37$3.84$144.16$151.842.54%
$155.00Sep 18$0.32$4.20$4.52$150.48$159.522.99%
$147.00Sep 18$4.35$0.24$4.59$142.41$151.593.04%
$146.00Sep 18$5.25$0.14$5.39$140.61$151.393.57%
$145.00Sep 18$6.23$0.09$6.32$138.68$151.324.18%
$157.50Sep 18$0.13$6.55$6.68$150.82$164.184.42%
$144.00Sep 18$7.18$0.05$7.23$136.77$151.234.79%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.18% of stock, avg 6.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.13$0.14$0.27$145.73$157.77
$157.50$147.00Sep 18$0.13$0.24$0.37$146.63$157.87
$155.00$146.00Sep 18$0.32$0.14$0.46$145.54$155.46
$157.50$148.00Sep 18$0.13$0.37$0.50$147.50$158.00
$155.00$147.00Sep 18$0.32$0.24$0.56$146.44$155.56
$155.00$148.00Sep 18$0.32$0.37$0.69$147.31$155.69
$157.50$149.00Sep 18$0.13$0.60$0.73$148.27$158.23
$155.00$149.00Sep 18$0.32$0.60$0.92$148.08$155.92
$152.50$146.00Sep 18$0.84$0.14$0.98$145.02$153.48
$152.50$147.00Sep 18$0.84$0.24$1.08$145.92$153.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 309 found (best R:R 0.11, avg credit $0.67)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
133/134175/178Oct 2$0.25$2.2579%0.11$133.75$175.25
133/134172/175Oct 2$0.28$2.2277%0.13$133.72$172.78
134/135175/178Oct 2$0.26$2.2478%0.12$134.74$175.26
139/140170/172Sep 25$0.23$2.2779%0.10$139.77$170.23
133/134170/172Oct 2$0.33$2.1774%0.15$133.67$170.33
139/140168/170Sep 25$0.28$2.2276%0.13$139.72$167.78
134/135172/175Oct 2$0.29$2.2176%0.13$134.71$172.79
135/136175/178Oct 2$0.27$2.2376%0.12$135.73$175.27
133/134168/170Oct 2$0.39$2.1172%0.18$133.61$167.89
136/137175/178Oct 2$0.30$2.2075%0.14$136.70$175.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 148 found (best R:R 2.91, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.66$1.8447%2.79
$152.50$155.00$157.50Sep 18$0.33$2.1729%6.58
$135.00$140.00$145.00Oct 16$0.38$4.6217%12.16
$152.50$155.00$157.50Oct 2$0.10$2.4012%24.00
$160.00$162.50$165.00Oct 9$0.05$2.458%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.64$1.8647%2.91
$160.00$162.50$165.00Sep 25$0.07$2.4310%34.71
$150.00$155.00$160.00Oct 16$0.45$4.5518%10.11
$155.00$157.50$160.00Sep 25$0.15$2.3514%15.67
$150.00$152.50$155.00Oct 23$0.07$2.438%34.71

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 $-0.28, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18-$0.01$2.49
$160.00$162.501:2Sep 18-$0.01$2.49
$175.00$180.001:2Oct 9-$0.50$4.50
$162.50$165.001:2Sep 18$0.00$2.50
$165.00$167.501:2Sep 18$0.00$2.50
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 18-$0.28$2.22
$157.50$155.001:2Sep 18-$1.85$0.65
$130.00$125.001:2Oct 16-$0.36$4.64
$135.00$130.001:2Oct 16-$0.60$4.40
$149.00$148.001:2Sep 18-$0.14$0.86

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 63 found (best yield 5.69%, avg 2.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.600.472.6%5.69%8.29%359289
$157.50Oct 30$7.600.444.2%5.03%9.28%94126
$160.00Oct 30$6.750.405.9%4.47%10.37%207365
$162.50Oct 30$5.950.377.6%3.94%11.50%43231
$152.50Oct 30$9.450.510.9%6.25%7.19%124121
$165.00Oct 30$5.250.349.2%3.47%12.69%136522
$167.50Oct 30$4.600.3010.9%3.04%13.91%22199
$170.00Oct 30$4.050.2812.5%2.68%15.20%264681
$152.50Oct 23$8.600.510.9%5.69%6.63%603343
$155.00Oct 23$7.500.462.6%4.96%7.56%1.2K478

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 848,973
Total Puts 440,701
Put/Call Ratio 0.52
Net Difference 408,272

Prior's Put/Call Breakdown

Total Calls 604,975
Total Puts 635,457
Put/Call Ratio 1.05
Net Difference -30,482

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