Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.47 -1.51%
(9/18 15:15) ◀
|
Friday, September 18, 2026 (3:20pm)
January 2026
|
▶ (9/18 15:20)
◀ 9/18 15:20 ▶

Option Volume

Detail
ℹ
Current (09/18 3:20pm) 1,363,009
Calls: 888,636 (65%)
Puts: 474,373 (35%)
Prior (09/17) 1,279,267
Calls: 615,709 (48%)
Puts: 663,558 (52%)
Current vs Prior +6.55%
Calls: +44.33% (Calls)
Puts: -28.51% (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 +28.29%
Calls: +43.17%
Puts: +7.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:20pm) $356.42M
Calls: $237.88M (67%)
Puts: $118.55M (33%)
Prior (09/17) $1.52B
Calls: $407.28M (27%)
Puts: $1.11B (73%)
Current vs Prior -76.53%
Calls: -41.59%
Puts: -89.33%
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 -49.55%
Calls: +0.17%
Puts: -74.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:20pm) 0.53
Prior (09/17) 1.08
Current vs Prior -50.47%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -24.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:20pm) 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 2.86% | 6.38%2.86% | 12.48%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -14.04% | -5.01%-14.04% | -2.17%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -36.80% | -18.31%-51.05% | -10.66%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -14.04% | -5.01%-14.04% | -2.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.39% | 1.50%
Calls: 1.36% | 1.80%
Puts: 1.41% | 1.20%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -58.75% | -77.34%
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% | -58.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($237.88M). Light premium activity with dollar volume down 77% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 50% - 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
15:20BULLISHBULLISHBULLISH
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 353 of results (avg 3.5%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.9015.95$15.930.3%5110.764.4K
$157.50Sep 252.362.37$2.370.4%7.7K0.333.1K
$165.00Oct 22.072.08$2.080.5%1.5K0.233.4K
$150.00Oct 169.609.65$9.630.5%3.0K0.5723.1K
$145.00Sep 258.908.95$8.930.6%8190.783.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1616.1016.15$16.130.3%890.692.0K
$149.00Sep 252.582.59$2.590.4%3.4K0.363.2K
$170.00Oct 1620.0020.10$20.050.5%390.761.0K
$147.00Sep 251.891.90$1.900.5%5.1K0.291.3K
$146.00Sep 251.611.62$1.620.6%1.8K0.261.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.42, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.100.11$0.119.1%86.4K0.0565.2K
$157.50Sep 180.220.23$0.234.3%76.6K0.1131.3K
$155.00Sep 180.540.55$0.551.8%207.5K0.2432.6K
$177.50Sep 250.220.24$0.238.7%1.7K0.042.3K
$180.00Sep 250.170.18$0.185.6%20.7K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.110.12$0.128.3%16.7K0.0725.8K
$148.00Sep 180.170.18$0.185.6%13.1K0.1019.1K
$146.00Sep 180.070.08$0.0812.5%18.9K0.058.4K
$149.00Sep 180.270.28$0.283.6%24.0K0.162.9K
$150.00Sep 180.450.47$0.464.3%75.7K0.2455.3K

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
$122.00Sep 1828.4530.95$29.708.4%761.00193
$123.00Sep 1827.5030.40$28.9510.0%381.00126
$124.00Sep 1827.2029.20$28.207.1%281.0035
$125.00Sep 1826.7027.70$27.203.7%1801.004.0K
$126.00Sep 1825.4026.95$26.175.9%391.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 2526.9030.10$28.5011.2%--1.0069
$182.50Sep 2529.3532.65$31.0010.6%--1.0020
$175.00Sep 1822.4023.80$23.106.1%3.2K1.003.7K
$180.00Sep 1827.4027.90$27.651.8%141.00868
$167.50Sep 1814.9016.30$15.609.0%71.008

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 1.2M, top 207.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.540.55$0.551.8%207.5K0.2432.6K
$152.50Sep 181.371.39$1.381.4%105.8K0.4918.4K
$160.00Sep 180.100.11$0.119.1%86.4K0.0565.2K
$157.50Sep 180.220.23$0.234.3%76.6K0.1131.3K
$150.00Sep 182.922.96$2.941.4%39.9K0.7647.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.450.47$0.464.3%75.7K0.2455.3K
$152.50Sep 181.411.43$1.421.4%44.7K0.5113.3K
$149.00Sep 180.270.28$0.283.6%24.0K0.162.9K
$135.00Oct 161.971.99$1.981.0%21.8K0.1744.3K
$146.00Sep 180.070.08$0.0812.5%18.9K0.058.4K

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 369.4%, max 378.1%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30226.3%47.3%378.1%105.9K18.5K
$149.00Sep 18Oct 30223.3%47.6%368.8%2.6K4.8K
$155.00Sep 18Oct 30240.4%51.5%367.0%207.9K32.9K
$150.00Sep 18Oct 30220.8%47.6%364.2%40.1K47.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30226.3%47.3%378.1%44.8K13.4K
$149.00Sep 18Oct 30222.9%47.6%368.1%24.1K3.0K
$155.00Sep 18Oct 30240.4%51.5%367.0%12.8K8.2K
$150.00Sep 18Oct 30220.8%47.6%364.2%76.4K55.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 216 found (best R:R 0.81, avg 3.08)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$130.00Oct 30$2.77$2.23$2.7788%0.81$127.77
$127.00$130.00Oct 23$1.62$1.38$1.6288%0.85$128.62
$132.00$135.00Oct 23$1.73$1.27$1.7384%0.73$133.73
$143.00$145.00Oct 30$0.62$1.38$0.6268%2.23$143.62
$134.00$135.00Oct 2$0.23$0.77$0.2390%3.35$134.23
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$160.00Oct 23$2.93$2.07$2.9367%0.71$162.07
$149.00$148.00Sep 18$0.10$0.90$0.1016%9.00$148.90
$134.00$133.00Oct 9$0.11$0.89$0.1113%8.09$133.89
$141.00$140.00Sep 25$0.11$0.89$0.1113%8.09$140.89
$143.00$142.00Sep 25$0.15$0.85$0.1517%5.67$142.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.47, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.83$0.83$1.6751%0.50$153.33
$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$0.13$0.13$2.3791%0.05$170.13
$167.50$170.00Sep 25$0.18$0.18$2.3288%0.08$167.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.60$1.60$3.4067%0.47$143.40
$150.00$145.00Oct 16$2.10$2.10$2.9057%0.72$147.90
$140.00$135.00Oct 16$1.10$1.10$3.9076%0.28$138.90
$134.00$130.00Oct 30$0.80$0.80$3.2080%0.25$133.20
$130.00$125.00Oct 30$0.72$0.72$4.2884%0.17$129.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.80, cheapest $2.76)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.84226.3%50.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.76226.3%50.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.84% of stock, avg 9.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.38$1.42$2.80$149.70$155.301.84%
$150.00Sep 18$2.94$0.46$3.40$146.60$153.402.23%
$155.00Sep 18$0.55$3.10$3.65$151.35$158.652.39%
$149.00Sep 18$3.75$0.28$4.03$144.97$153.032.64%
$148.00Sep 18$4.65$0.18$4.83$143.17$152.833.17%
$157.50Sep 18$0.23$5.25$5.48$152.02$162.983.59%
$147.00Sep 18$5.58$0.12$5.70$141.30$152.703.74%
$146.00Sep 18$6.55$0.08$6.63$139.37$152.634.35%
$145.00Sep 18$7.50$0.05$7.55$137.45$152.554.95%
$160.00Sep 18$0.11$7.65$7.76$152.24$167.765.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 166 found (cheapest 0.15% of stock, avg 5.96%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$147.00Sep 18$0.11$0.12$0.23$146.77$160.23
$160.00$148.00Sep 18$0.11$0.18$0.29$147.71$160.29
$157.50$147.00Sep 18$0.23$0.12$0.35$146.65$157.85
$157.50$148.00Sep 18$0.23$0.18$0.41$147.59$157.91
$160.00$149.00Sep 18$0.11$0.28$0.39$148.61$160.39
$157.50$149.00Sep 18$0.23$0.28$0.51$148.49$158.01
$160.00$150.00Sep 18$0.11$0.46$0.57$149.43$160.57
$157.50$150.00Sep 18$0.23$0.46$0.69$149.31$158.19
$155.00$147.00Sep 18$0.55$0.12$0.67$146.33$155.67
$155.00$148.00Sep 18$0.55$0.18$0.73$147.27$155.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 284 found (best R:R 0.11, avg credit $0.71)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
140/141170/172Sep 25$0.24$2.2678%0.11$140.76$170.24
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
136/137172/175Oct 2$0.33$2.1774%0.15$136.67$172.83
140/141168/170Sep 25$0.29$2.2175%0.13$140.71$167.79
141/142170/172Sep 25$0.27$2.2376%0.12$141.73$170.27
126/127172/175Oct 23$0.53$1.9765%0.27$126.47$173.03
132/133172/175Oct 9$0.40$2.1070%0.19$132.60$172.90
126/127165/168Oct 23$0.76$1.7456%0.44$126.24$165.76
137/138175/178Oct 2$0.30$2.2074%0.14$137.70$175.30
132/133170/172Oct 9$0.47$2.0368%0.23$132.53$170.47

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 147 found (best R:R 2.47, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.73$1.7752%2.42
$130.00$135.00$140.00Oct 16$0.22$4.7812%21.73
$155.00$157.50$160.00Sep 18$0.20$2.3019%11.50
$155.00$160.00$165.00Oct 16$0.40$4.6017%11.50
$152.50$155.00$157.50Sep 18$0.51$1.9937%3.90
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.72$1.7852%2.47
$170.00$175.00$180.00Oct 9$0.15$4.8510%32.33
$152.50$155.00$157.50Sep 18$0.47$2.0337%4.32
$160.00$165.00$170.00Oct 16$0.34$4.6615%13.71
$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. 113 found (best net $-0.95, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.55$4.45
$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
$170.00$172.501:2Sep 18-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$155.001:2Sep 18-$0.95$1.55
$135.00$130.001:2Oct 16-$0.52$4.48
$150.00$149.001:2Sep 18-$0.10$0.90
$130.00$125.001:2Oct 16-$0.33$4.67
$140.00$135.001:2Oct 16-$0.88$4.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 66 found (best yield 5.41%, avg 2.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.250.453.3%5.41%8.71%94126
$160.00Oct 30$7.300.424.9%4.79%9.73%209365
$155.00Oct 30$9.200.491.7%6.03%7.69%374289
$162.50Oct 30$6.450.386.6%4.23%10.81%51231
$165.00Oct 30$5.700.358.2%3.74%11.96%139522
$152.50Oct 30$9.850.530.0%6.46%6.48%126121
$167.50Oct 30$5.000.329.9%3.28%13.14%22199
$170.00Oct 30$4.400.2911.5%2.89%14.38%266681
$155.00Oct 23$8.200.491.7%5.38%7.04%1.2K478
$157.50Oct 23$7.150.443.3%4.69%7.99%201883

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 888,636
Total Puts 474,373
Put/Call Ratio 0.53
Net Difference 414,263

Prior's Put/Call Breakdown

Total Calls 615,709
Total Puts 663,558
Put/Call Ratio 1.08
Net Difference -47,849

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