Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.62 -1.41%
(9/18 15:30) ◀
|
Friday, September 18, 2026 (3:35pm)
January 2026
|
▶ (9/18 15:40)
◀ 9/18 15:35 ▶

Option Volume

Detail
ℹ
Current (09/18 3:35pm) 1,419,556
Calls: 924,516 (65%)
Puts: 495,040 (35%)
Prior (09/17) 1,307,636
Calls: 633,529 (48%)
Puts: 674,107 (52%)
Current vs Prior +8.56%
Calls: +45.93% (Calls)
Puts: -26.56% (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 +33.62%
Calls: +48.95%
Puts: +12.07%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:35pm) $367.47M
Calls: $248.89M (68%)
Puts: $118.58M (32%)
Prior (09/17) $1.52B
Calls: $408.43M (27%)
Puts: $1.11B (73%)
Current vs Prior -75.86%
Calls: -39.06%
Puts: -89.36%
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 -47.98%
Calls: +4.81%
Puts: -74.72%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:35pm) 0.54
Prior (09/17) 1.06
Current vs Prior -49.68%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -23.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:35pm) 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 2.82% | 6.41%2.82% | 12.44%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -15.31% | -4.61%-15.31% | -2.52%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -37.73% | -17.97%-51.77% | -10.99%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -15.31% | -4.61%-15.31% | -2.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 0.88% | 1.50%
Calls: 0.72% | 1.17%
Puts: 1.03% | 1.82%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -73.89% | -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 -69.76% | -58.03%
Liquidity Excellent
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($248.89M). 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
15:35BULLISHBULLISHBULLISH
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 353 of results (avg 3.3%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1612.5512.60$12.580.4%9590.678.4K
$150.00Oct 169.659.70$9.680.5%3.1K0.5823.1K
$146.00Sep 258.258.30$8.280.6%4220.75972
$140.00Oct 1616.0016.10$16.050.6%5150.764.4K
$155.00Oct 167.307.35$7.320.7%4.6K0.486.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 259.009.05$9.030.6%6800.73888
$165.00Oct 1615.9016.00$15.950.6%890.692.0K
$150.00Sep 252.892.91$2.900.7%15.3K0.3912.0K
$157.50Sep 257.157.20$7.180.7%9800.66396
$150.00Oct 166.656.70$6.680.7%8.6K0.4212.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.42, cheapest $0.07)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.190.20$0.205.0%79.2K0.1131.3K
$160.00Sep 180.080.09$0.0911.1%89.2K0.0565.2K
$155.00Sep 180.520.54$0.533.8%214.7K0.2532.6K
$180.00Sep 250.160.17$0.175.9%20.8K0.038.2K
$182.50Sep 250.120.13$0.137.7%1.1K0.03919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$146.00Sep 180.060.07$0.0714.3%20.8K0.048.4K
$148.00Sep 180.150.16$0.166.3%13.4K0.0919.1K
$147.00Sep 180.100.11$0.119.1%19.3K0.0625.8K
$149.00Sep 180.230.24$0.244.2%25.5K0.142.9K
$150.00Sep 180.390.41$0.405.0%78.8K0.2155.3K

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 1828.9030.40$29.655.1%391.00126
$124.00Sep 1828.2029.45$28.834.3%281.0035
$125.00Sep 1827.4027.80$27.601.4%1841.004.0K
$126.00Sep 1825.7527.45$26.606.4%391.0077
$127.00Sep 1823.5526.85$25.2013.1%1031.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1822.3022.50$22.400.9%3.3K1.003.7K
$180.00Sep 1827.2527.70$27.481.6%191.00868
$167.50Sep 1814.5515.80$15.188.2%71.008
$170.00Sep 1817.3017.50$17.401.1%671.0010.1K
$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 214.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.520.54$0.533.8%214.7K0.2532.6K
$152.50Sep 181.381.39$1.380.7%111.2K0.5218.4K
$160.00Sep 180.080.09$0.0911.1%89.2K0.0565.2K
$157.50Sep 180.190.20$0.205.0%79.2K0.1131.3K
$150.00Sep 182.993.05$3.022.0%42.5K0.7947.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.390.41$0.405.0%78.8K0.2155.3K
$152.50Sep 181.261.27$1.270.8%45.8K0.4813.3K
$149.00Sep 180.230.24$0.244.2%25.5K0.142.9K
$135.00Oct 161.921.95$1.941.5%21.9K0.1744.3K
$146.00Sep 180.060.07$0.0714.3%20.8K0.048.4K

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 429.5%, max 432.3%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30252.7%47.5%432.3%111.3K18.5K
$150.00Sep 18Oct 30252.5%47.5%431.5%42.7K47.8K
$155.00Sep 18Oct 30266.8%50.9%424.6%215.1K32.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30252.7%47.5%432.3%45.9K13.4K
$150.00Sep 18Oct 30252.5%47.5%431.5%79.5K55.7K
$155.00Sep 18Oct 30266.8%50.9%424.6%13.2K8.2K

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 3.15)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.60$1.40$1.6089%0.88$128.60
$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
$125.00$126.00Sep 25$0.42$0.58$0.42100%1.38$125.42
$136.00$140.00Oct 23$2.58$1.42$2.5880%0.55$138.58
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$170.00Oct 30$3.10$1.90$3.1076%0.61$171.90
$170.00$167.50Oct 2$1.63$0.87$1.6384%0.53$168.37
$165.00$160.00Oct 23$2.90$2.10$2.9066%0.72$162.10
$137.00$136.00Oct 2$0.11$0.89$0.1112%8.09$136.89
$135.00$134.00Oct 9$0.13$0.87$0.1314%6.69$134.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.73, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 18$0.33$0.33$2.1775%0.15$155.33
$157.50$160.00Sep 18$0.11$0.11$2.3989%0.05$157.61
$170.00$172.50Sep 25$0.13$0.13$2.3791%0.05$170.13
$177.50$180.00Oct 2$0.14$0.14$2.3691%0.06$177.64
$167.50$170.00Sep 25$0.18$0.18$2.3288%0.08$167.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.11$2.11$2.8958%0.73$147.89
$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$0.79$0.79$3.2180%0.25$133.21
$152.50$150.00Oct 9$1.25$1.25$1.2552%1.00$151.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.85, cheapest $2.80)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.90252.7%48.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.80252.7%48.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.74% of stock, avg 9.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.38$1.27$2.65$149.85$155.151.74%
$150.00Sep 18$3.02$0.40$3.42$146.58$153.422.24%
$155.00Sep 18$0.53$2.92$3.45$151.55$158.452.26%
$149.00Sep 18$3.88$0.24$4.12$144.88$153.122.70%
$148.00Sep 18$4.75$0.16$4.91$143.09$152.913.22%
$157.50Sep 18$0.20$5.08$5.28$152.22$162.783.46%
$147.00Sep 18$5.70$0.11$5.81$141.19$152.813.81%
$146.00Sep 18$6.68$0.07$6.75$139.25$152.754.42%
$160.00Sep 18$0.09$7.48$7.57$152.43$167.574.96%
$145.00Sep 18$7.65$0.05$7.70$137.30$152.705.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.20% of stock, avg 6.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.20$0.11$0.31$146.69$157.81
$157.50$148.00Sep 18$0.20$0.16$0.36$147.64$157.86
$157.50$149.00Sep 18$0.20$0.24$0.44$148.56$157.94
$157.50$150.00Sep 18$0.20$0.40$0.60$149.40$158.10
$155.00$147.00Sep 18$0.53$0.11$0.64$146.36$155.64
$155.00$148.00Sep 18$0.53$0.16$0.69$147.31$155.69
$155.00$149.00Sep 18$0.53$0.24$0.77$148.23$155.77
$155.00$150.00Sep 18$0.53$0.40$0.93$149.07$155.93
$155.00$152.50Sep 18$0.53$1.27$1.80$150.70$156.80
$157.50$152.50Sep 18$0.20$1.27$1.47$151.03$158.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 292 found (best R:R 0.11, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137178/180Oct 2$0.25$2.2579%0.11$136.75$177.75
137/138178/180Oct 2$0.28$2.2277%0.13$137.72$177.78
132/133172/175Oct 9$0.42$2.0871%0.20$132.58$172.92
136/137175/178Oct 2$0.27$2.2377%0.12$136.73$175.27
141/142170/172Sep 25$0.26$2.2477%0.12$141.74$170.26
136/137172/175Oct 2$0.32$2.1874%0.15$136.68$172.82
138/139178/180Oct 2$0.29$2.2176%0.13$138.71$177.79
137/138175/178Oct 2$0.30$2.2075%0.14$137.70$175.30
126/127170/172Oct 23$0.61$1.8962%0.32$126.39$170.61
133/134172/175Oct 9$0.43$2.0770%0.21$133.57$172.93

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 145 found (best R:R 3.90, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 18$0.52$1.9841%3.81
$150.00$152.50$155.00Sep 18$0.79$1.7154%2.16
$157.50$160.00$162.50Sep 18$0.05$2.459%49.00
$155.00$157.50$160.00Sep 18$0.22$2.2820%10.36
$165.00$170.00$175.00Oct 16$0.27$4.7312%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 18$0.51$1.9941%3.90
$150.00$152.50$155.00Sep 18$0.78$1.7254%2.21
$160.00$162.50$165.00Sep 25$0.08$2.4211%30.25
$155.00$157.50$160.00Sep 18$0.24$2.2620%9.42
$155.00$157.50$160.00Sep 25$0.17$2.3316%13.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 111 found (best net $-0.76, 104 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.54$4.46
$162.50$165.001:2Sep 18-$0.01$2.49
$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-$0.76$1.74
$135.00$130.001:2Oct 16-$0.52$4.48
$150.00$149.001:2Sep 18-$0.08$0.92
$130.00$125.001:2Oct 16-$0.33$4.67
$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. 59 found (best yield 5.44%, avg 2.15%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.300.463.2%5.44%8.64%94126
$160.00Oct 30$7.350.424.8%4.82%9.65%221365
$162.50Oct 30$6.500.396.5%4.26%10.73%53231
$155.00Oct 30$9.150.491.6%6.00%7.55%399289
$165.00Oct 30$5.750.358.1%3.77%11.88%141522
$167.50Oct 30$5.050.329.8%3.31%13.06%22199
$170.00Oct 30$4.450.2911.4%2.92%14.30%292681
$155.00Oct 23$8.250.491.6%5.41%6.97%1.2K478
$157.50Oct 23$7.200.453.2%4.72%7.92%204883
$160.00Oct 23$6.300.414.8%4.13%8.96%375714

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 924,516
Total Puts 495,040
Put/Call Ratio 0.54
Net Difference 429,476

Prior's Put/Call Breakdown

Total Calls 633,529
Total Puts 674,107
Put/Call Ratio 1.06
Net Difference -40,578

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