Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.79 -1.30%
(9/18 15:20) ◀
|
Friday, September 18, 2026 (3:25pm)
January 2026
|
▶ (9/18 15:30)
◀ 9/18 15:25 ▶

Option Volume

Detail
ℹ
Current (09/18 3:25pm) 1,383,694
Calls: 899,925 (65%)
Puts: 483,769 (35%)
Prior (09/17) 1,287,234
Calls: 620,808 (48%)
Puts: 666,426 (52%)
Current vs Prior +7.49%
Calls: +44.96% (Calls)
Puts: -27.41% (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 +30.24%
Calls: +44.99%
Puts: +9.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:25pm) $368.99M
Calls: $252.39M (68%)
Puts: $116.60M (32%)
Prior (09/17) $1.52B
Calls: $408.38M (27%)
Puts: $1.11B (73%)
Current vs Prior -75.74%
Calls: -38.20%
Puts: -89.52%
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 -47.77%
Calls: +6.28%
Puts: -75.14%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:25pm) 0.54
Prior (09/17) 1.07
Current vs Prior -49.92%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -23.56%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:25pm) 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 2.92% | 6.45%2.92% | 12.47%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -12.25% | -3.94%-12.26% | -2.27%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -35.48% | -17.39%-50.03% | -10.76%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -12.25% | -3.94%-12.26% | -2.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.32% | 1.02%
Calls: 1.26% | 1.13%
Puts: 1.39% | 0.92%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -60.83% | -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 -54.64% | -71.46%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($252.39M). Light premium activity with dollar volume down 76% vs prior. Bullish P/C ratio of 0.54. 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
15:25BULLISHBULLISHBULLISH
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 338 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1616.1516.20$16.170.3%5110.764.4K
$145.00Oct 1612.7012.75$12.730.4%9510.688.4K
$157.50Sep 252.472.48$2.480.4%7.8K0.353.1K
$150.00Oct 169.809.85$9.820.5%3.1K0.5823.1K
$160.00Sep 251.811.82$1.820.5%19.8K0.2710.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 252.872.88$2.880.3%14.5K0.3812.0K
$149.00Sep 252.482.49$2.490.4%3.5K0.343.2K
$162.50Sep 2510.9511.00$10.980.5%900.79509
$148.00Sep 252.132.14$2.130.5%3.3K0.311.5K
$170.00Oct 1619.7519.85$19.800.5%430.751.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 65 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.100.11$0.119.1%87.1K0.0665.2K
$157.50Sep 180.240.25$0.254.0%77.7K0.1231.3K
$155.00Sep 180.650.66$0.661.5%209.2K0.2832.6K
$182.50Sep 250.130.14$0.147.1%1.1K0.03919
$177.50Sep 250.220.24$0.238.7%1.7K0.042.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 180.060.07$0.0714.3%20.3K0.048.4K
$148.00Sep 180.160.17$0.175.9%13.2K0.0919.1K
$147.00Sep 180.110.12$0.128.3%19.2K0.0725.8K
$149.00Sep 180.260.28$0.277.4%24.6K0.142.9K
$150.00Sep 180.430.44$0.442.3%76.1K0.2155.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 208 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 2527.6530.50$29.089.8%281.0038
$124.00Sep 2527.0029.40$28.208.5%261.0025
$125.00Sep 2526.1028.10$27.107.4%101.00240
$126.00Sep 2525.2027.10$26.157.3%31.0012
$127.00Sep 2524.1026.90$25.5011.0%211.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 189.6010.35$9.987.5%1441.0051
$165.00Sep 1812.0512.40$12.232.9%1631.004.0K
$167.50Sep 1814.5515.80$15.188.2%71.008
$170.00Sep 1817.0517.40$17.232.0%561.0010.1K
$172.50Sep 1819.5520.80$20.186.2%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 1.2M, top 209.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.650.66$0.661.5%209.2K0.2832.6K
$152.50Sep 181.581.60$1.591.3%107.1K0.5318.4K
$160.00Sep 180.100.11$0.119.1%87.1K0.0665.2K
$157.50Sep 180.240.25$0.254.0%77.7K0.1231.3K
$150.00Sep 183.153.25$3.203.1%40.4K0.7947.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.430.44$0.442.3%76.1K0.2155.3K
$152.50Sep 181.301.32$1.311.5%45.1K0.4713.3K
$149.00Sep 180.260.28$0.277.4%24.6K0.142.9K
$135.00Oct 161.921.95$1.941.5%21.9K0.1744.3K
$146.00Sep 180.060.07$0.0714.3%20.3K0.048.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 402.6%, max 411.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30244.4%47.8%411.5%107.2K18.5K
$150.00Sep 18Oct 30239.6%47.9%400.2%40.6K47.8K
$155.00Sep 18Oct 30252.9%51.0%396.1%209.6K32.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30244.4%47.8%411.5%45.2K13.4K
$150.00Sep 18Oct 30239.6%47.9%400.2%76.8K55.7K
$155.00Sep 18Oct 30252.9%51.0%396.1%12.9K8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 220 found (best R:R 0.88, avg 3.14)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.60$1.40$1.6089%0.88$128.60
$123.00$124.00Sep 18$0.22$0.78$0.22100%3.55$123.22
$143.00$145.00Oct 30$0.68$1.32$0.6868%1.94$143.68
$133.00$134.00Oct 2$0.28$0.72$0.2891%2.57$133.28
$138.00$139.00Oct 9$0.25$0.75$0.2582%3.00$138.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Oct 2$1.63$0.87$1.6383%0.53$168.37
$142.00$141.00Sep 25$0.12$0.88$0.1214%7.33$141.88
$149.00$148.00Sep 18$0.10$0.90$0.1014%9.00$148.90
$155.00$152.50Sep 18$1.56$0.94$1.5672%0.60$153.44
$127.00$126.00Oct 23$0.10$0.90$0.1010%9.00$126.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.70, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 18$0.41$0.41$2.0972%0.20$155.41
$157.50$160.00Sep 18$0.14$0.14$2.3688%0.06$157.64
$170.00$172.50Sep 25$0.14$0.14$2.3690%0.06$170.14
$180.00$182.50Oct 2$0.11$0.11$2.3992%0.05$180.11
$165.00$167.50Sep 25$0.26$0.26$2.2484%0.12$165.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.06$2.06$2.9458%0.70$147.94
$145.00$140.00Oct 16$1.54$1.54$3.4668%0.45$143.46
$140.00$135.00Oct 16$1.09$1.09$3.9176%0.28$138.91
$134.00$130.00Oct 30$0.80$0.80$3.2080%0.25$133.20
$152.50$150.00Oct 30$1.25$1.25$1.2554%1.00$151.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.78, cheapest $2.72)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.84244.4%49.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.72244.4%49.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.90% of stock, avg 9.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.59$1.31$2.90$149.60$155.401.90%
$155.00Sep 18$0.66$2.87$3.53$151.47$158.532.31%
$150.00Sep 18$3.20$0.44$3.64$146.36$153.642.38%
$149.00Sep 18$4.05$0.27$4.32$144.68$153.322.83%
$148.00Sep 18$4.95$0.17$5.12$142.88$153.123.35%
$157.50Sep 18$0.25$4.97$5.22$152.28$162.723.42%
$147.00Sep 18$5.90$0.12$6.02$140.98$153.023.94%
$146.00Sep 18$6.90$0.07$6.97$139.03$152.974.56%
$160.00Sep 18$0.11$7.30$7.41$152.59$167.414.85%
$145.00Sep 18$7.83$0.05$7.88$137.12$152.885.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 165 found (cheapest 0.15% of stock, avg 5.97%)

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$0.17$0.28$147.72$160.28
$157.50$147.00Sep 18$0.25$0.12$0.37$146.63$157.87
$160.00$149.00Sep 18$0.11$0.27$0.38$148.62$160.38
$157.50$148.00Sep 18$0.25$0.17$0.42$147.58$157.92
$157.50$149.00Sep 18$0.25$0.27$0.52$148.48$158.02
$160.00$150.00Sep 18$0.11$0.44$0.55$149.45$160.55
$157.50$150.00Sep 18$0.25$0.44$0.69$149.31$158.19
$155.00$147.00Sep 18$0.66$0.12$0.78$146.22$155.78
$155.00$148.00Sep 18$0.66$0.17$0.83$147.17$155.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 300 found (best R:R 0.11, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
139/140170/172Sep 25$0.24$2.2680%0.11$139.76$170.24
136/137178/180Oct 2$0.25$2.2578%0.11$136.75$177.75
139/140168/170Sep 25$0.28$2.2277%0.13$139.72$167.78
136/137175/178Oct 2$0.29$2.2176%0.13$136.71$175.29
139/140165/168Sep 25$0.36$2.1473%0.17$139.64$165.36
136/137172/175Oct 2$0.34$2.1674%0.16$136.66$172.84
137/138178/180Oct 2$0.26$2.2477%0.12$137.74$177.76
126/127172/175Oct 23$0.54$1.9665%0.28$126.46$173.04
137/138175/178Oct 2$0.30$2.2075%0.14$137.70$175.30
138/139178/180Oct 2$0.29$2.2175%0.13$138.71$177.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 2.68, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.68$1.8250%2.68
$152.50$155.00$157.50Sep 18$0.52$1.9841%3.81
$157.50$160.00$162.50Sep 18$0.08$2.4210%30.25
$160.00$165.00$170.00Oct 16$0.35$4.6515%13.29
$150.00$152.50$155.00Oct 30$0.05$2.458%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.69$1.8150%2.62
$152.50$155.00$157.50Sep 18$0.54$1.9641%3.63
$165.00$170.00$175.00Oct 23$0.25$4.7512%19.00
$155.00$157.50$160.00Sep 18$0.23$2.2722%9.87
$160.00$165.00$170.00Oct 16$0.35$4.6515%13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 110 found (best net $-0.77, 102 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-$0.77$1.73
$135.00$130.001:2Oct 16-$0.52$4.48
$130.00$125.001:2Oct 16-$0.33$4.67
$150.00$149.001:2Sep 18-$0.10$0.90
$140.00$135.001:2Oct 16-$0.85$4.15

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 60 found (best yield 5.47%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.350.463.1%5.47%8.55%94126
$160.00Oct 30$7.400.434.7%4.84%9.56%215365
$155.00Oct 30$9.350.501.4%6.12%7.57%396289
$162.50Oct 30$6.550.396.4%4.29%10.64%51231
$165.00Oct 30$5.800.368.0%3.80%11.79%140522
$167.50Oct 30$5.100.339.6%3.34%12.97%22199
$170.00Oct 30$4.500.3011.3%2.95%14.21%289681
$157.50Oct 23$7.300.453.1%4.78%7.86%202883
$155.00Oct 23$8.300.491.4%5.43%6.88%1.2K478
$160.00Oct 23$6.400.414.7%4.19%8.91%333714

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 899,925
Total Puts 483,769
Put/Call Ratio 0.54
Net Difference 416,156

Prior's Put/Call Breakdown

Total Calls 620,808
Total Puts 666,426
Put/Call Ratio 1.07
Net Difference -45,618

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