Tour v528
SPCX
SPACE EX TECH SPACEX A
$151.49 -2.14%
(9/18 15:00) ◀
|
Friday, September 18, 2026 (3:05pm)
January 2026
|
▶ (9/18 15:15)
◀ 9/18 15:05 ▶

Option Volume

Detail
ℹ
Current (09/18 3:05pm) 1,312,434
Calls: 861,411 (66%)
Puts: 451,023 (34%)
Prior (09/17) 1,263,863
Calls: 607,212 (48%)
Puts: 656,651 (52%)
Current vs Prior +3.84%
Calls: +41.86% (Calls)
Puts: -31.31% (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 +23.53%
Calls: +38.78%
Puts: +2.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:05pm) $339.63M
Calls: $209.21M (62%)
Puts: $130.42M (38%)
Prior (09/17) $1.50B
Calls: $389.85M (26%)
Puts: $1.11B (74%)
Current vs Prior -77.41%
Calls: -46.34%
Puts: -88.29%
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 -51.92%
Calls: -11.90%
Puts: -72.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:05pm) 0.52
Prior (09/17) 1.08
Current vs Prior -51.58%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -25.55%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:05pm) 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 2.97% | 6.44%2.97% | 12.54%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -10.71% | -4.20%-10.71% | -1.69%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -34.35% | -17.61%-49.15% | -10.23%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -10.71% | -4.20%-10.71% | -1.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.10% | 1.02%
Calls: 1.25% | 0.99%
Puts: 0.95% | 1.06%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -67.36% | -84.59%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -62.20% | -71.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($209.21M). Light premium activity with dollar volume down 77% vs prior. Bullish P/C ratio of 0.52. P/C ratio dropping 52% - 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
15:05BULLISHBULLISHBULLISH
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 3.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.1515.20$15.180.3%5060.744.4K
$155.00Sep 252.862.87$2.870.3%30.9K0.398.1K
$150.00Oct 169.059.10$9.070.6%2.9K0.5623.1K
$160.00Sep 251.571.58$1.580.6%18.7K0.2410.2K
$146.00Sep 257.457.50$7.480.7%4100.72972
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 1613.1513.20$13.180.4%2670.632.7K
$147.00Sep 252.212.22$2.220.5%5.0K0.321.3K
$170.00Oct 1620.7520.85$20.800.5%380.771.0K
$155.00Oct 169.909.95$9.930.5%16.2K0.5435.5K
$165.00Oct 1616.7516.85$16.800.6%880.702.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 63 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.170.18$0.185.6%74.5K0.0931.3K
$160.00Sep 180.080.09$0.0911.1%84.3K0.0465.2K
$155.00Sep 180.420.43$0.432.3%201.7K0.2032.6K
$177.50Sep 250.200.21$0.214.8%1.7K0.042.3K
$180.00Sep 250.150.16$0.166.3%20.6K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Sep 180.080.09$0.0911.1%5.8K0.0523.9K
$146.00Sep 180.150.16$0.166.3%16.2K0.088.4K
$147.00Sep 180.250.26$0.263.8%12.9K0.1225.8K
$148.00Sep 180.400.41$0.412.4%10.8K0.1819.1K
$149.00Sep 180.610.62$0.621.6%21.3K0.252.9K

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
$122.00Sep 1828.4530.15$29.305.8%761.00193
$123.00Sep 1827.5028.80$28.154.6%381.00126
$124.00Sep 1826.6028.30$27.456.2%281.0035
$125.00Sep 1826.0527.00$26.533.6%1731.004.0K
$126.00Sep 1824.6026.15$25.386.1%391.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 1820.4521.95$21.207.1%131.0013
$175.00Sep 1823.4024.05$23.732.7%3.2K1.003.7K
$180.00Sep 1828.3529.45$28.903.8%131.00868
$167.50Sep 1815.1516.95$16.0511.2%71.008
$170.00Sep 1817.6518.75$18.206.0%551.0010.1K

Most actively traded options today. High liquidity = easy entry/exit. 427 active (total vol 1.1M, top 201.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.420.43$0.432.3%201.7K0.2032.6K
$152.50Sep 181.081.09$1.090.9%101.4K0.4118.4K
$160.00Sep 180.080.09$0.0911.1%84.3K0.0465.2K
$157.50Sep 180.170.18$0.185.6%74.5K0.0931.3K
$150.00Sep 182.382.41$2.401.3%38.3K0.6647.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.900.91$0.911.1%73.6K0.3455.3K
$152.50Sep 182.092.11$2.101.0%44.1K0.5913.3K
$135.00Oct 162.122.15$2.131.4%21.8K0.1844.3K
$149.00Sep 180.610.62$0.621.6%21.3K0.252.9K
$155.00Oct 169.909.95$9.930.5%16.2K0.5435.5K

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 361.9%, max 382.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30229.5%47.5%382.8%1.8K3.9K
$149.00Sep 18Oct 30226.9%47.5%377.8%2.6K4.8K
$150.00Sep 18Oct 30222.9%47.5%369.5%38.5K47.8K
$155.00Sep 18Oct 30228.1%51.5%342.9%202.1K32.9K
$152.50Sep 18Oct 30221.1%50.7%336.5%101.6K18.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$148.00Sep 18Oct 30229.5%47.5%382.8%10.9K19.1K
$149.00Sep 18Oct 30226.9%47.5%377.8%21.3K3.0K
$150.00Sep 18Oct 30222.9%47.5%369.5%74.2K55.7K
$155.00Sep 18Oct 30228.1%51.5%342.9%12.6K8.2K
$152.50Sep 18Oct 30221.1%50.7%336.5%44.3K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 221 found (best R:R 4.00, avg 3.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$128.00Oct 9$0.20$0.80$0.2092%4.00$127.20
$130.00$131.00Oct 2$0.30$0.70$0.3092%2.33$130.30
$132.00$135.00Oct 23$1.90$1.10$1.9083%0.58$133.90
$134.00$135.00Oct 30$0.25$0.75$0.2579%3.00$134.25
$129.00$130.00Oct 9$0.38$0.62$0.3890%1.63$129.38
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 23$2.97$2.03$2.9768%0.68$162.03
$165.00$162.50Oct 9$1.65$0.85$1.6574%0.52$163.35
$126.00$125.00Oct 23$0.10$0.90$0.1011%9.00$125.90
$140.00$139.00Sep 25$0.11$0.89$0.1112%8.09$139.89
$127.00$126.00Oct 23$0.11$0.89$0.1112%8.09$126.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.79, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.66$0.66$1.8459%0.36$153.16
$155.00$157.50Sep 18$0.25$0.25$2.2580%0.11$155.25
$170.00$172.50Sep 25$0.12$0.12$2.3891%0.05$170.12
$177.50$180.00Oct 2$0.13$0.13$2.3791%0.05$177.63
$165.00$167.50Sep 25$0.22$0.22$2.2885%0.10$165.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.21$2.21$2.7956%0.79$147.79
$145.00$140.00Oct 16$1.64$1.64$3.3666%0.49$143.36
$140.00$135.00Oct 16$1.20$1.20$3.8074%0.32$138.80
$134.00$130.00Oct 30$0.85$0.85$3.1579%0.27$133.15
$130.00$125.00Oct 30$0.77$0.77$4.2384%0.18$129.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $2.63, cheapest $2.52)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.63222.9%49.3%
$152.50Sep 18Sep 25$2.74221.1%51.2%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 18Sep 25$2.52222.9%49.3%
$152.50Sep 18Sep 25$2.62221.1%51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 2.11% of stock, avg 9.56%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.09$2.10$3.19$149.31$155.692.11%
$150.00Sep 18$2.40$0.91$3.31$146.69$153.312.18%
$149.00Sep 18$3.10$0.62$3.72$145.28$152.722.46%
$148.00Sep 18$3.90$0.41$4.31$143.69$152.312.85%
$155.00Sep 18$0.43$3.93$4.36$150.64$159.362.88%
$147.00Sep 18$4.75$0.26$5.01$141.99$152.013.31%
$146.00Sep 18$5.65$0.16$5.81$140.19$151.813.84%
$157.50Sep 18$0.18$6.20$6.38$151.12$163.884.21%
$145.00Sep 18$6.65$0.09$6.74$138.26$151.744.45%
$144.00Sep 18$7.60$0.05$7.65$136.35$151.655.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.22% of stock, avg 6.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.18$0.16$0.34$145.66$157.84
$157.50$147.00Sep 18$0.18$0.26$0.44$146.56$157.94
$157.50$148.00Sep 18$0.18$0.41$0.59$147.41$158.09
$155.00$146.00Sep 18$0.43$0.16$0.59$145.41$155.59
$155.00$147.00Sep 18$0.43$0.26$0.69$146.31$155.69
$155.00$148.00Sep 18$0.43$0.41$0.84$147.16$155.84
$157.50$149.00Sep 18$0.18$0.62$0.80$148.20$158.30
$155.00$149.00Sep 18$0.43$0.62$1.05$147.95$156.05
$157.50$150.00Sep 18$0.18$0.91$1.09$148.91$158.59
$155.00$150.00Sep 18$0.43$0.91$1.34$148.66$156.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 0.10, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
139/140170/172Sep 25$0.23$2.2779%0.10$139.77$170.23
135/136175/178Oct 2$0.27$2.2377%0.12$135.73$175.27
140/141170/172Sep 25$0.25$2.2577%0.11$140.75$170.25
135/136172/175Oct 2$0.31$2.1975%0.14$135.69$172.81
136/137175/178Oct 2$0.29$2.2175%0.13$136.71$175.29
139/140168/170Sep 25$0.26$2.2476%0.12$139.74$167.76
131/132172/175Oct 9$0.38$2.1272%0.18$131.62$172.88
125/126172/175Oct 23$0.50$2.0067%0.25$125.50$173.00
135/136170/172Oct 2$0.36$2.1472%0.17$135.64$170.36
136/137172/175Oct 2$0.33$2.1773%0.15$136.67$172.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 152 found (best R:R 13.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$135.00$140.00$145.00Oct 16$0.34$4.6616%13.71
$150.00$152.50$155.00Sep 18$0.65$1.8546%2.85
$165.00$170.00$175.00Oct 16$0.26$4.7412%18.23
$152.50$155.00$157.50Sep 18$0.41$2.0932%5.10
$155.00$157.50$160.00Sep 18$0.16$2.3415%14.62
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.64$1.8646%2.91
$155.00$160.00$165.00Oct 16$0.37$4.6316%12.51
$155.00$157.50$160.00Oct 2$0.12$2.3812%19.83
$152.50$155.00$157.50Sep 18$0.44$2.0632%4.68
$152.50$155.00$157.50Sep 25$0.21$2.2917%10.90

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 109 found (best net $-0.27, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18$0.00$2.50
$160.00$162.501:2Sep 18-$0.01$2.49
$175.00$180.001:2Oct 9-$0.52$4.48
$165.00$167.501:2Sep 18$0.00$2.50
$175.00$180.001:2Sep 18-$0.01$4.99
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$152.501:2Sep 18-$0.27$2.23
$157.50$155.001:2Sep 18-$1.66$0.84
$130.00$125.001:2Oct 16-$0.35$4.65
$135.00$130.001:2Oct 16-$0.57$4.43
$140.00$135.001:2Oct 16-$0.93$4.07

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 64 found (best yield 5.18%, avg 2.23%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.850.444.0%5.18%9.15%94126
$155.00Oct 30$8.800.482.3%5.81%8.13%359289
$160.00Oct 30$6.950.415.6%4.59%10.21%207365
$162.50Oct 30$6.100.377.3%4.03%11.29%47231
$152.50Oct 30$9.500.520.7%6.27%6.94%125121
$165.00Oct 30$5.400.348.9%3.56%12.48%136522
$167.50Oct 30$4.750.3110.6%3.14%13.70%22199
$155.00Oct 23$7.750.472.3%5.12%7.43%1.2K478
$157.50Oct 23$6.800.434.0%4.49%8.46%199883
$170.00Oct 30$4.200.2812.2%2.77%14.99%264681

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 861,411
Total Puts 451,023
Put/Call Ratio 0.52
Net Difference 410,388

Prior's Put/Call Breakdown

Total Calls 607,212
Total Puts 656,651
Put/Call Ratio 1.08
Net Difference -49,439

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