Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.24 -1.66%
(9/18 15:05) ◀
|
Friday, September 18, 2026 (3:15pm)
January 2026
|
▶ (9/18 15:20)
◀ 9/18 15:15 ▶

Option Volume

Detail
ℹ
Current (09/18 3:15pm) 1,346,532
Calls: 878,625 (65%)
Puts: 467,907 (35%)
Prior (09/17) 1,263,863
Calls: 607,212 (48%)
Puts: 656,651 (52%)
Current vs Prior +6.54%
Calls: +44.70% (Calls)
Puts: -28.74% (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 +26.74%
Calls: +41.56%
Puts: +5.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:15pm) $347.16M
Calls: $227.62M (66%)
Puts: $119.54M (34%)
Prior (09/17) $1.50B
Calls: $389.85M (26%)
Puts: $1.11B (74%)
Current vs Prior -76.91%
Calls: -41.61%
Puts: -89.27%
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 -50.86%
Calls: -4.15%
Puts: -74.51%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:15pm) 0.53
Prior (09/17) 1.08
Current vs Prior -50.76%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -24.28%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:15pm) 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% | 6.36%2.80% | 12.49%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -15.89% | -5.35%-15.89% | -2.12%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -38.16% | -18.60%-52.10% | -10.62%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -15.89% | -5.35%-15.89% | -2.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.06% | 1.51%
Calls: 1.46% | 1.85%
Puts: 0.66% | 1.17%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -68.55% | -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 -63.57% | -57.75%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($227.62M). Light premium activity with dollar volume down 77% vs prior. Bullish P/C ratio of 0.53. 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
15:15BULLISHBULLISHBULLISH
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 340 of results (avg 3.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 169.459.50$9.480.5%3.0K0.5723.1K
$160.00Sep 251.701.71$1.710.6%19.0K0.2610.2K
$140.00Oct 1615.7015.80$15.750.6%5080.764.4K
$147.00Sep 257.257.30$7.280.7%7050.711.0K
$148.00Sep 256.606.65$6.630.8%1.0K0.68938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1616.2516.30$16.270.3%880.692.0K
$160.00Oct 1612.6512.70$12.680.4%2740.612.7K
$170.00Oct 1620.1520.25$20.200.5%380.761.0K
$155.00Oct 169.509.55$9.530.5%16.2K0.5235.5K
$160.00Sep 259.359.40$9.380.5%5920.74888

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.40, cheapest $0.13)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.200.21$0.214.8%76.3K0.1131.3K
$160.00Sep 180.080.09$0.0911.1%85.3K0.0565.2K
$155.00Sep 180.520.53$0.531.9%205.1K0.2432.6K
$180.00Sep 250.160.18$0.1711.8%20.6K0.038.2K
$182.50Sep 250.120.14$0.1315.4%1.1K0.03919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.120.13$0.137.7%16.6K0.0725.8K
$145.00Sep 180.050.06$0.0616.7%5.9K0.0323.9K
$146.00Sep 180.080.09$0.0911.1%17.8K0.058.4K
$148.00Sep 180.180.19$0.195.3%13.0K0.1119.1K
$149.00Sep 180.300.31$0.313.2%23.9K0.162.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Oct 228.6031.65$30.1310.1%41.00--
$122.00Sep 1828.4530.95$29.708.4%761.00193
$123.00Sep 1827.5029.50$28.507.0%381.00126
$124.00Sep 1827.1029.20$28.157.5%281.0035
$125.00Sep 1826.6027.75$27.184.2%1771.004.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 1810.1511.65$10.9013.8%1361.0051
$165.00Sep 1812.3013.30$12.807.8%1631.004.0K
$167.50Sep 1815.1016.55$15.839.2%71.008
$170.00Sep 1817.6018.90$18.257.1%561.0010.1K
$172.50Sep 1820.1021.55$20.837.0%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 1.2M, top 205.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.520.53$0.531.9%205.1K0.2432.6K
$152.50Sep 181.251.26$1.250.8%104.4K0.4818.4K
$160.00Sep 180.080.09$0.0911.1%85.3K0.0565.2K
$157.50Sep 180.200.21$0.214.8%76.3K0.1131.3K
$150.00Sep 182.722.76$2.741.5%39.5K0.7647.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.500.51$0.512.0%75.1K0.2455.3K
$152.50Sep 181.511.52$1.520.7%44.5K0.5213.3K
$149.00Sep 180.300.31$0.313.2%23.9K0.162.9K
$135.00Oct 162.002.02$2.011.0%21.8K0.1744.3K
$146.00Sep 180.080.09$0.0911.1%17.8K0.058.4K

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 348.4%, max 353.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30213.9%47.1%353.9%104.6K18.5K
$149.00Sep 18Oct 30213.1%47.4%349.8%2.6K4.8K
$155.00Sep 18Oct 30230.4%51.6%346.7%205.5K32.9K
$150.00Sep 18Oct 30209.9%47.2%344.4%39.7K47.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30213.9%47.2%353.5%44.6K13.4K
$149.00Sep 18Oct 30213.1%47.4%349.8%23.9K3.0K
$155.00Sep 18Oct 30229.5%51.5%345.4%12.7K8.2K
$150.00Sep 18Oct 30209.9%47.3%344.0%75.7K55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 219 found (best R:R 0.85, avg 3.19)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.62$1.38$1.6288%0.85$128.62
$123.00$124.00Sep 18$0.35$0.65$0.35100%1.86$123.35
$132.00$135.00Oct 23$1.90$1.10$1.9084%0.58$133.90
$123.00$124.00Sep 25$0.45$0.55$0.4599%1.22$123.45
$136.00$140.00Oct 23$2.65$1.35$2.6579%0.51$138.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 23$3.10$1.90$3.1067%0.61$161.90
$162.50$160.00Oct 9$1.65$0.85$1.6568%0.52$160.85
$141.00$140.00Sep 25$0.11$0.89$0.1113%8.09$140.89
$133.00$132.00Oct 9$0.11$0.89$0.1112%8.09$132.89
$134.00$133.00Oct 9$0.12$0.88$0.1213%7.33$133.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 151 found (best R:R 0.76, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 18$0.32$0.32$2.1876%0.15$155.32
$157.50$160.00Sep 18$0.12$0.12$2.3889%0.05$157.62
$170.00$172.50Sep 25$0.14$0.14$2.3691%0.06$170.14
$180.00$182.50Oct 2$0.11$0.11$2.3992%0.05$180.11
$152.50$155.00Sep 18$0.72$0.72$1.7852%0.40$153.22
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.16$2.16$2.8457%0.76$147.84
$145.00$140.00Oct 16$1.59$1.59$3.4167%0.47$143.41
$140.00$135.00Oct 16$1.12$1.12$3.8876%0.29$138.88
$130.00$125.00Oct 30$0.74$0.74$4.2684%0.17$129.26
$135.00$130.00Oct 16$0.74$0.74$4.2683%0.17$134.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.82, cheapest $2.76)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.88213.9%50.8%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.76213.9%50.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 112 found (cheapest 1.82% of stock, avg 9.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.25$1.52$2.77$149.73$155.271.82%
$150.00Sep 18$2.74$0.51$3.25$146.75$153.252.13%
$155.00Sep 18$0.53$3.25$3.78$151.22$158.782.48%
$149.00Sep 18$3.55$0.31$3.86$145.14$152.862.54%
$148.00Sep 18$4.43$0.19$4.62$143.38$152.623.03%
$147.00Sep 18$5.35$0.13$5.48$141.52$152.483.60%
$157.50Sep 18$0.21$5.48$5.69$151.81$163.193.74%
$146.00Sep 18$6.38$0.09$6.47$139.53$152.474.25%
$145.00Sep 18$7.35$0.06$7.41$137.59$152.414.87%
$144.00Sep 18$8.02$0.04$8.06$135.94$152.065.29%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.20% of stock, avg 6.01%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$146.00Sep 18$0.21$0.09$0.30$145.70$157.80
$157.50$147.00Sep 18$0.21$0.13$0.34$146.66$157.84
$157.50$148.00Sep 18$0.21$0.19$0.40$147.60$157.90
$157.50$149.00Sep 18$0.21$0.31$0.52$148.48$158.02
$155.00$146.00Sep 18$0.53$0.09$0.62$145.38$155.62
$155.00$147.00Sep 18$0.53$0.13$0.66$146.34$155.66
$155.00$148.00Sep 18$0.53$0.19$0.72$147.28$155.72
$157.50$150.00Sep 18$0.21$0.51$0.72$149.28$158.22
$155.00$149.00Sep 18$0.53$0.31$0.84$148.16$155.84
$155.00$150.00Sep 18$0.53$0.51$1.04$148.96$156.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 294 found (best R:R 0.12, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136175/178Oct 2$0.27$2.2377%0.12$135.73$175.27
140/141170/172Sep 25$0.25$2.2578%0.11$140.75$170.25
135/136172/175Oct 2$0.31$2.1975%0.14$135.69$172.81
125/126172/175Oct 23$0.53$1.9766%0.27$125.47$173.03
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
126/127172/175Oct 23$0.54$1.9666%0.28$126.46$173.04
135/136170/172Oct 2$0.37$2.1372%0.17$135.63$170.37
141/142170/172Sep 25$0.28$2.2276%0.13$141.72$170.28
137/138175/178Oct 2$0.31$2.1974%0.14$137.69$175.31
132/133172/175Oct 9$0.40$2.1071%0.19$132.60$172.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 18$0.40$2.1037%5.25
$135.00$140.00$145.00Oct 16$0.35$4.6516%13.29
$150.00$152.50$155.00Sep 18$0.77$1.7352%2.25
$155.00$157.50$160.00Sep 18$0.20$2.3019%11.50
$165.00$170.00$175.00Oct 16$0.27$4.7312%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.72$1.7852%2.47
$152.50$155.00$157.50Sep 18$0.50$2.0037%4.00
$160.00$165.00$170.00Oct 16$0.34$4.6615%13.71
$155.00$157.50$160.00Oct 2$0.11$2.3912%21.73
$145.00$150.00$155.00Oct 16$0.49$4.5119%9.20

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-1.02, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$162.501:2Sep 18-$0.01$2.49
$175.00$180.001:2Oct 9-$0.56$4.44
$165.00$167.501:2Sep 18$0.00$2.50
$175.00$180.001:2Sep 18-$0.01$4.99
$167.50$170.001:2Sep 18-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$1.02$1.48
$135.00$130.001:2Oct 16-$0.53$4.47
$150.00$149.001:2Sep 18-$0.11$0.89
$130.00$125.001:2Oct 16-$0.33$4.67
$149.00$148.001:2Sep 18-$0.07$0.93

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.35%, avg 2.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.150.453.5%5.35%8.81%94126
$155.00Oct 30$9.100.491.8%5.98%7.79%363289
$160.00Oct 30$7.200.425.1%4.73%9.83%208365
$162.50Oct 30$6.400.386.7%4.20%10.94%47231
$165.00Oct 30$5.650.358.4%3.71%12.09%137522
$152.50Oct 30$9.750.520.2%6.40%6.58%126121
$167.50Oct 30$4.950.3210.0%3.25%13.28%22199
$170.00Oct 30$4.350.2911.7%2.86%14.52%266681
$155.00Oct 23$8.100.481.8%5.32%7.13%1.2K478
$157.50Oct 23$7.050.443.5%4.63%8.09%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 878,625
Total Puts 467,907
Put/Call Ratio 0.53
Net Difference 410,718

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