Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.53 -1.47%
(9/18 15:25) ◀
|
Friday, September 18, 2026 (3:30pm)
January 2026
|
▶ (9/18 15:35)
◀ 9/18 15:30 ▶

Option Volume

Detail
ℹ
Current (09/18 3:30pm) 1,399,762
Calls: 911,301 (65%)
Puts: 488,461 (35%)
Prior (09/17) 1,295,390
Calls: 625,980 (48%)
Puts: 669,410 (52%)
Current vs Prior +8.06%
Calls: +45.58% (Calls)
Puts: -27.03% (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 +31.75%
Calls: +46.82%
Puts: +10.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:30pm) $362.77M
Calls: $244.27M (67%)
Puts: $118.50M (33%)
Prior (09/17) $1.52B
Calls: $407.72M (27%)
Puts: $1.11B (73%)
Current vs Prior -76.12%
Calls: -40.09%
Puts: -89.34%
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 -48.65%
Calls: +2.86%
Puts: -74.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:30pm) 0.54
Prior (09/17) 1.07
Current vs Prior -49.88%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -23.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:30pm) 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 2.85% | 6.41%2.85% | 12.42%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -14.47% | -4.65%-14.47% | -2.62%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -37.11% | -18.00%-51.29% | -11.08%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -14.47% | -4.65%-14.47% | -2.62%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.51% | 1.49%
Calls: 3.68% | 1.18%
Puts: 1.34% | 1.80%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -25.52% | -77.49%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -13.75% | -58.31%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($244.27M). 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
15:30BULLISHBULLISHBULLISH
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 345 of results (avg 3.3%, best 0.5%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 169.609.65$9.630.5%3.1K0.5723.1K
$140.00Oct 1615.9016.00$15.950.6%5150.764.4K
$147.00Sep 257.457.50$7.480.7%7320.711.0K
$155.00Oct 167.207.25$7.230.7%4.6K0.486.1K
$148.00Sep 256.756.80$6.780.7%1.1K0.68938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$148.00Sep 252.172.18$2.170.5%3.3K0.321.5K
$170.00Oct 1619.9020.00$19.950.5%430.761.0K
$155.00Oct 169.309.35$9.320.5%16.2K0.5235.5K
$165.00Oct 1616.0016.10$16.050.6%890.692.0K
$150.00Sep 252.922.94$2.930.7%14.8K0.4012.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.42, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.180.19$0.195.3%78.1K0.1031.3K
$160.00Sep 180.080.09$0.0911.1%87.6K0.0465.2K
$155.00Sep 180.490.51$0.504.0%212.3K0.2332.6K
$180.00Sep 250.160.17$0.175.9%20.8K0.038.2K
$177.50Sep 250.210.22$0.224.5%1.7K0.042.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.100.11$0.119.1%19.3K0.0725.8K
$149.00Sep 180.250.27$0.267.7%24.8K0.162.9K
$148.00Sep 180.160.17$0.175.9%13.3K0.1019.1K
$146.00Sep 180.060.07$0.0714.3%20.5K0.048.4K
$150.00Sep 180.420.44$0.434.7%76.4K0.2455.3K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 209 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 1827.5030.40$28.9510.0%391.00126
$124.00Sep 1828.2029.20$28.703.5%281.0035
$125.00Sep 1827.3027.85$27.582.0%1841.004.0K
$126.00Sep 1825.7527.00$26.384.7%391.0077
$127.00Sep 1823.5526.30$24.9311.0%1021.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1822.1022.65$22.382.5%3.2K1.003.7K
$180.00Sep 1827.0527.75$27.402.6%141.00868
$167.50Sep 1814.5515.80$15.188.2%71.008
$170.00Sep 1817.4017.55$17.480.9%571.0010.1K
$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 212.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.490.51$0.504.0%212.3K0.2332.6K
$152.50Sep 181.331.38$1.363.7%108.6K0.4818.4K
$160.00Sep 180.080.09$0.0911.1%87.6K0.0465.2K
$157.50Sep 180.180.19$0.195.3%78.1K0.1031.3K
$150.00Sep 182.933.05$2.994.0%41.3K0.7647.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.420.44$0.434.7%76.4K0.2455.3K
$152.50Sep 181.321.34$1.331.5%45.4K0.5213.3K
$149.00Sep 180.250.27$0.267.7%24.8K0.162.9K
$135.00Oct 161.931.95$1.941.0%21.9K0.1744.3K
$146.00Sep 180.060.07$0.0714.3%20.5K0.048.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 396.9%, max 405.2%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30241.7%47.8%405.2%2.7K4.8K
$152.50Sep 18Oct 30238.0%47.7%398.9%108.7K18.5K
$150.00Sep 18Oct 30237.3%47.8%396.7%41.5K47.8K
$155.00Sep 18Oct 30248.3%51.0%387.0%212.7K32.9K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$149.00Sep 18Oct 30241.7%47.8%405.2%24.9K3.0K
$152.50Sep 18Oct 30238.0%47.7%398.9%45.6K13.4K
$150.00Sep 18Oct 30237.3%47.8%396.7%77.1K55.7K
$155.00Sep 18Oct 30248.3%51.0%387.0%13.0K8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.88, avg 3.26)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.60$1.40$1.6088%0.88$128.60
$123.00$124.00Sep 18$0.25$0.75$0.25100%3.00$123.25
$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$1.6384%0.53$168.37
$155.00$152.50Sep 18$1.65$0.85$1.6577%0.52$153.35
$150.00$149.00Sep 18$0.17$0.83$0.1724%4.88$149.83
$141.00$140.00Sep 25$0.11$0.89$0.1113%8.09$140.89
$142.00$141.00Sep 25$0.13$0.87$0.1315%6.69$141.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.71, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 18$0.31$0.31$2.1977%0.14$155.31
$157.50$160.00Sep 18$0.10$0.10$2.4090%0.04$157.60
$170.00$172.50Sep 25$0.13$0.13$2.3791%0.05$170.13
$165.00$167.50Sep 25$0.25$0.25$2.2585%0.11$165.25
$167.50$170.00Sep 25$0.17$0.17$2.3388%0.07$167.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.08$2.08$2.9257%0.71$147.92
$145.00$140.00Oct 16$1.55$1.55$3.4567%0.45$143.45
$140.00$135.00Oct 16$1.11$1.11$3.8976%0.29$138.89
$134.00$130.00Oct 30$0.80$0.80$3.2080%0.25$133.20
$152.50$150.00Oct 30$1.25$1.25$1.2553%1.00$151.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.83, cheapest $2.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.86238.0%50.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.80238.0%50.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.76% of stock, avg 9.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.36$1.33$2.69$149.81$155.191.76%
$150.00Sep 18$2.99$0.43$3.42$146.58$153.422.24%
$155.00Sep 18$0.50$2.98$3.48$151.52$158.482.28%
$149.00Sep 18$3.83$0.26$4.09$144.91$153.092.68%
$148.00Sep 18$4.70$0.17$4.87$143.13$152.873.19%
$157.50Sep 18$0.19$5.15$5.34$152.16$162.843.50%
$147.00Sep 18$5.63$0.11$5.74$141.26$152.743.76%
$146.00Sep 18$6.63$0.07$6.70$139.30$152.704.39%
$145.00Sep 18$7.58$0.05$7.63$137.37$152.635.00%
$160.00Sep 18$0.09$7.55$7.64$152.36$167.645.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.20% of stock, avg 6.04%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.19$0.11$0.30$146.70$157.80
$157.50$148.00Sep 18$0.19$0.17$0.36$147.64$157.86
$157.50$149.00Sep 18$0.19$0.26$0.45$148.55$157.95
$155.00$147.00Sep 18$0.50$0.11$0.61$146.39$155.61
$157.50$150.00Sep 18$0.19$0.43$0.62$149.38$158.12
$155.00$148.00Sep 18$0.50$0.17$0.67$147.33$155.67
$155.00$149.00Sep 18$0.50$0.26$0.76$148.24$155.76
$155.00$150.00Sep 18$0.50$0.43$0.93$149.07$155.93
$152.50$150.00Sep 18$1.36$0.43$1.79$148.21$154.29
$152.50$149.00Sep 18$1.36$0.26$1.62$147.38$154.12

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 0.11, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136178/180Oct 2$0.24$2.2680%0.11$135.76$177.74
135/136175/178Oct 2$0.27$2.2378%0.12$135.73$175.27
135/136172/175Oct 2$0.32$2.1876%0.15$135.68$172.82
136/137178/180Oct 2$0.25$2.2578%0.11$136.75$177.75
140/141170/172Sep 25$0.24$2.2678%0.11$140.76$170.24
132/133172/175Oct 9$0.42$2.0871%0.20$132.58$172.92
136/137175/178Oct 2$0.28$2.2276%0.13$136.72$175.28
135/136170/172Oct 2$0.37$2.1373%0.17$135.63$170.37
136/137172/175Oct 2$0.33$2.1774%0.15$136.67$172.83
137/138178/180Oct 2$0.26$2.2477%0.12$137.74$177.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 149 found (best R:R 32.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.77$1.7353%2.25
$150.00$152.50$155.00Oct 2$0.09$2.4114%26.78
$130.00$135.00$140.00Oct 16$0.25$4.7512%19.00
$165.00$170.00$175.00Oct 16$0.26$4.7412%18.23
$155.00$160.00$165.00Oct 16$0.40$4.6017%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 23$0.15$4.8512%32.33
$150.00$152.50$155.00Sep 18$0.75$1.7553%2.33
$152.50$155.00$157.50Oct 2$0.06$2.4413%40.67
$160.00$165.00$170.00Oct 16$0.30$4.7015%15.67
$155.00$157.50$160.00Oct 9$0.05$2.4510%49.00

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 $-0.81, 103 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$162.50$165.001:2Sep 18$0.00$2.50
$175.00$180.001:2Oct 9-$0.54$4.46
$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-$0.81$1.69
$135.00$130.001:2Oct 16-$0.52$4.48
$140.00$135.001:2Oct 16-$0.83$4.17
$150.00$149.001:2Sep 18-$0.09$0.91
$130.00$125.001:2Oct 16-$0.33$4.67

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 59 found (best yield 5.41%, avg 2.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.250.463.3%5.41%8.67%94126
$160.00Oct 30$7.300.424.9%4.79%9.68%216365
$162.50Oct 30$6.450.396.5%4.23%10.77%52231
$155.00Oct 30$9.100.491.6%5.97%7.59%399289
$165.00Oct 30$5.700.358.2%3.74%11.91%141522
$167.50Oct 30$5.000.329.8%3.28%13.09%22199
$170.00Oct 30$4.400.2911.4%2.88%14.34%289681
$155.00Oct 23$8.150.481.6%5.34%6.96%1.2K478
$157.50Oct 23$7.150.443.3%4.69%7.95%202883
$160.00Oct 23$6.250.404.9%4.10%8.99%339714

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 911,301
Total Puts 488,461
Put/Call Ratio 0.54
Net Difference 422,840

Prior's Put/Call Breakdown

Total Calls 625,980
Total Puts 669,410
Put/Call Ratio 1.07
Net Difference -43,430

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