Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.66 -1.39%
(9/18 15:35) ◀
|
Friday, September 18, 2026 (3:40pm)
January 2026
|
▶ (9/18 15:45)
◀ 9/18 15:40 ▶

Option Volume

Detail
ℹ
Current (09/18 3:40pm) 1,437,375
Calls: 935,325 (65%)
Puts: 502,050 (35%)
Prior (09/17) 1,315,183
Calls: 637,605 (48%)
Puts: 677,578 (52%)
Current vs Prior +9.29%
Calls: +46.69% (Calls)
Puts: -25.91% (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 +35.29%
Calls: +50.69%
Puts: +13.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:40pm) $368.11M
Calls: $249.51M (68%)
Puts: $118.61M (32%)
Prior (09/17) $1.53B
Calls: $409.96M (27%)
Puts: $1.12B (73%)
Current vs Prior -75.87%
Calls: -39.14%
Puts: -89.37%
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 -47.89%
Calls: +5.07%
Puts: -74.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:40pm) 0.54
Prior (09/17) 1.06
Current vs Prior -49.49%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -23.67%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:40pm) 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 2.76% | 6.37%2.76% | 12.43%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -17.10% | -5.12%-17.10% | -2.55%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -39.05% | -18.41%-52.79% | -11.01%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -17.10% | -5.12%-17.10% | -2.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.63% | 1.50%
Calls: 2.21% | 1.17%
Puts: 1.05% | 1.83%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -51.63% | -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 -43.99% | -58.03%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($249.51M). Light premium activity with dollar volume down 76% vs prior. Bullish P/C ratio of 0.54. P/C ratio dropping 49% - 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
15:40BULLISHBULLISHBULLISH
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 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 252.352.36$2.360.4%8.0K0.343.1K
$146.00Sep 258.258.30$8.280.6%4280.76972
$140.00Oct 1616.0016.10$16.050.6%5160.764.4K
$155.00Oct 167.307.35$7.320.7%4.7K0.486.1K
$140.00Sep 1812.6012.70$12.650.8%1.2K0.9914.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 252.862.87$2.870.3%15.3K0.3912.0K
$149.00Sep 252.472.48$2.480.4%3.5K0.353.2K
$175.00Sep 1822.3022.40$22.350.4%3.3K1.003.7K
$162.50Sep 2511.0011.05$11.030.5%1740.79509
$170.00Oct 1619.8519.95$19.900.5%440.761.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.41, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.160.17$0.175.9%80.6K0.1031.3K
$160.00Sep 180.060.07$0.0714.3%90.2K0.0465.2K
$155.00Sep 180.480.50$0.494.1%216.6K0.2532.6K
$177.50Sep 250.200.22$0.219.5%1.7K0.042.3K
$182.50Sep 250.120.13$0.137.7%1.1K0.03919
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.080.09$0.0911.1%20.0K0.0625.8K
$146.00Sep 180.050.06$0.0616.7%21.2K0.048.4K
$148.00Sep 180.130.14$0.147.1%13.5K0.0819.1K
$149.00Sep 180.210.22$0.224.5%25.6K0.132.9K
$150.00Sep 180.350.37$0.365.6%80.5K0.2055.3K

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 2527.9030.00$28.957.3%281.0038
$124.00Sep 2527.0029.40$28.208.5%261.0025
$125.00Sep 2526.1028.10$27.107.4%101.00240
$126.00Sep 2526.0027.35$26.685.1%31.0012
$127.00Sep 2524.1526.90$25.5310.8%211.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Sep 189.809.95$9.881.5%1461.0051
$165.00Sep 1812.3012.40$12.350.8%1771.004.0K
$167.50Sep 1814.5515.80$15.188.2%71.008
$170.00Sep 1817.2517.40$17.330.9%671.0010.1K
$172.50Sep 1819.5520.60$20.085.2%131.0013

Most actively traded options today. High liquidity = easy entry/exit. 425 active (total vol 1.2M, top 216.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.480.50$0.494.1%216.6K0.2532.6K
$152.50Sep 181.341.37$1.362.2%112.7K0.5218.4K
$160.00Sep 180.060.07$0.0714.3%90.2K0.0465.2K
$157.50Sep 180.160.17$0.175.9%80.6K0.1031.3K
$150.00Sep 182.983.05$3.012.3%42.7K0.8047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.350.37$0.365.6%80.5K0.2055.3K
$152.50Sep 181.211.23$1.221.6%46.0K0.4813.3K
$149.00Sep 180.210.22$0.224.5%25.6K0.132.9K
$135.00Oct 161.911.94$1.921.6%22.0K0.1744.3K
$146.00Sep 180.050.06$0.0616.7%21.2K0.048.4K

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 438.6%, max 448.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30261.0%47.6%448.0%112.8K18.5K
$150.00Sep 18Oct 30259.2%47.9%441.4%43.0K47.8K
$155.00Sep 18Oct 30268.6%50.8%428.6%217.0K32.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30259.0%47.6%443.8%46.2K13.4K
$150.00Sep 18Oct 30259.2%47.9%441.4%81.3K55.7K
$155.00Sep 18Oct 30268.6%50.8%428.6%13.3K8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 218 found (best R:R 0.88, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.60$1.40$1.6089%0.88$128.60
$136.00$140.00Oct 30$2.40$1.60$2.4078%0.67$138.40
$133.00$134.00Oct 2$0.28$0.72$0.2891%2.57$133.28
$143.00$145.00Oct 30$0.70$1.30$0.7068%1.86$143.70
$125.00$126.00Sep 25$0.42$0.58$0.42100%1.38$125.42
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Sep 25$1.55$0.95$1.5595%0.61$173.45
$175.00$170.00Oct 30$3.15$1.85$3.1576%0.59$171.85
$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
$155.00$152.50Sep 18$1.63$0.87$1.6375%0.53$153.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.73, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 18$0.32$0.32$2.1875%0.15$155.32
$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
$177.50$180.00Oct 2$0.14$0.14$2.3691%0.06$177.64
$180.00$182.50Oct 2$0.10$0.10$2.4092%0.04$180.10
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$1.11$1.11$3.8976%0.29$138.89
$134.00$130.00Oct 30$0.79$0.79$3.2180%0.25$133.21
$130.00$125.00Oct 30$0.72$0.72$4.2885%0.17$129.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.87, cheapest $2.92)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.92261.0%48.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.81259.0%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.69% of stock, avg 9.63%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.36$1.22$2.58$149.92$155.081.69%
$155.00Sep 18$0.49$2.85$3.34$151.66$158.342.19%
$150.00Sep 18$3.01$0.36$3.37$146.63$153.372.21%
$149.00Sep 18$3.90$0.22$4.12$144.88$153.122.70%
$148.00Sep 18$4.80$0.14$4.94$143.06$152.943.24%
$157.50Sep 18$0.17$5.03$5.20$152.30$162.703.41%
$147.00Sep 18$5.75$0.09$5.84$141.16$152.843.83%
$146.00Sep 18$6.70$0.06$6.76$139.24$152.764.43%
$160.00Sep 18$0.07$7.43$7.50$152.50$167.504.91%
$145.00Sep 18$7.68$0.04$7.72$137.28$152.725.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.17% of stock, avg 6.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.17$0.09$0.26$146.74$157.76
$157.50$148.00Sep 18$0.17$0.14$0.31$147.69$157.81
$157.50$149.00Sep 18$0.17$0.22$0.39$148.61$157.89
$157.50$150.00Sep 18$0.17$0.36$0.53$149.47$158.03
$155.00$147.00Sep 18$0.49$0.09$0.58$146.42$155.58
$155.00$148.00Sep 18$0.49$0.14$0.63$147.37$155.63
$155.00$149.00Sep 18$0.49$0.22$0.71$148.29$155.71
$155.00$150.00Sep 18$0.49$0.36$0.85$149.15$155.85
$155.00$152.50Sep 18$0.49$1.22$1.71$150.79$156.71
$157.50$152.50Sep 18$0.17$1.22$1.39$151.11$158.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 298 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
136/137178/180Oct 2$0.26$2.2479%0.12$136.74$177.76
140/141170/172Sep 25$0.24$2.2679%0.11$140.76$170.24
135/136175/178Oct 2$0.26$2.2478%0.12$135.74$175.26
137/138178/180Oct 2$0.28$2.2277%0.13$137.72$177.78
135/136172/175Oct 2$0.31$2.1976%0.14$135.69$172.81
136/137175/178Oct 2$0.28$2.2277%0.13$136.72$175.28
135/136170/172Oct 2$0.37$2.1373%0.17$135.63$170.37
141/142170/172Sep 25$0.26$2.2477%0.12$141.74$170.26
136/137172/175Oct 2$0.33$2.1774%0.15$136.67$172.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 146 found (best R:R 2.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.78$1.7255%2.21
$125.00$130.00$135.00Oct 16$0.08$4.928%61.50
$152.50$155.00$157.50Sep 18$0.55$1.9543%3.55
$155.00$157.50$160.00Sep 18$0.22$2.2821%10.36
$160.00$165.00$170.00Oct 16$0.34$4.6615%13.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.77$1.7355%2.25
$152.50$155.00$157.50Sep 18$0.55$1.9542%3.55
$165.00$170.00$175.00Oct 16$0.25$4.7512%19.00
$157.50$160.00$162.50Sep 18$0.05$2.4510%49.00
$155.00$157.50$160.00Sep 18$0.22$2.2819%10.36

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 $-0.67, 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-$0.67$1.83
$135.00$130.001:2Oct 16-$0.50$4.50
$140.00$135.001:2Oct 16-$0.81$4.19
$150.00$149.001:2Sep 18-$0.08$0.92
$130.00$125.001:2Oct 16-$0.35$4.65

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%8.61%94126
$160.00Oct 30$7.400.424.8%4.85%9.66%222365
$162.50Oct 30$6.550.396.5%4.29%10.74%53231
$155.00Oct 30$9.150.501.5%5.99%7.53%399289
$165.00Oct 30$5.750.368.1%3.77%11.85%141522
$167.50Oct 30$5.100.339.7%3.34%13.06%22199
$170.00Oct 30$4.500.3011.4%2.95%14.31%299681
$157.50Oct 23$7.250.453.2%4.75%7.92%207883
$155.00Oct 23$8.250.491.5%5.40%6.94%1.2K478
$160.00Oct 23$6.300.414.8%4.13%8.93%377714

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 935,325
Total Puts 502,050
Put/Call Ratio 0.54
Net Difference 433,275

Prior's Put/Call Breakdown

Total Calls 637,605
Total Puts 677,578
Put/Call Ratio 1.06
Net Difference -39,973

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