Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.37 -1.58%
(9/18 15:40) ◀
|
Friday, September 18, 2026 (3:45pm)
January 2026
|
▶ (9/18 15:50)
◀ 9/18 15:45 ▶

Option Volume

Detail
ℹ
Current (09/18 3:45pm) 1,462,025
Calls: 953,896 (65%)
Puts: 508,129 (35%)
Prior (09/17) 1,353,966
Calls: 642,990 (47%)
Puts: 710,976 (53%)
Current vs Prior +7.98%
Calls: +48.35% (Calls)
Puts: -28.53% (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 +37.61%
Calls: +53.68%
Puts: +15.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:45pm) $370.36M
Calls: $246.82M (67%)
Puts: $123.53M (33%)
Prior (09/17) $1.67B
Calls: $409.95M (25%)
Puts: $1.26B (75%)
Current vs Prior -77.85%
Calls: -39.79%
Puts: -90.21%
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 -47.58%
Calls: +3.94%
Puts: -73.66%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:45pm) 0.53
Prior (09/17) 1.11
Current vs Prior -51.82%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -24.25%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:45pm) 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 2.69% | 6.31%2.69% | 12.44%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -19.11% | -6.12%-19.12% | -2.46%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -40.53% | -19.26%-53.93% | -10.93%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -19.11% | -6.12%-19.12% | -2.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.04% | 1.06%
Calls: 1.09% | 0.92%
Puts: 2.99% | 1.20%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -39.47% | -83.99%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -29.90% | -70.34%
Liquidity Good
+
Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($246.82M). Light premium activity with dollar volume down 78% vs prior. Bullish P/C ratio of 0.53. P/C ratio dropping 52% - 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
15:45BULLISHBULLISHBULLISH
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 362 of results (avg 3.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Oct 169.509.55$9.530.5%3.7K0.5823.1K
$145.00Sep 258.808.85$8.820.6%9190.783.5K
$160.00Sep 251.641.65$1.650.6%21.3K0.2610.2K
$146.00Sep 258.058.10$8.070.6%4320.75972
$140.00Oct 1615.7515.85$15.800.6%5170.764.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1616.1516.20$16.170.3%900.692.0K
$160.00Oct 1612.5512.60$12.580.4%2850.612.7K
$148.00Sep 252.222.23$2.230.4%3.3K0.321.5K
$147.00Sep 251.901.91$1.900.5%5.4K0.281.3K
$155.00Oct 169.409.45$9.430.5%16.6K0.5235.5K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 66 found (avg $0.42, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$157.50Sep 180.140.15$0.156.7%81.5K0.1031.3K
$160.00Sep 180.060.07$0.0714.3%94.0K0.0465.2K
$155.00Sep 180.400.41$0.412.4%219.6K0.2332.6K
$182.50Sep 250.110.12$0.128.3%1.1K0.03919
$180.00Sep 250.150.16$0.166.3%20.9K0.038.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$147.00Sep 180.080.09$0.0911.1%20.6K0.0625.8K
$148.00Sep 180.140.15$0.156.7%13.6K0.0919.1K
$149.00Sep 180.230.24$0.244.2%25.8K0.132.9K
$150.00Sep 180.390.40$0.402.5%81.4K0.2055.3K
$133.00Sep 250.160.17$0.175.9%2730.041.4K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.81, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 1828.4531.35$29.909.7%761.00193
$123.00Sep 1828.9030.40$29.655.1%391.00126
$124.00Sep 1827.3029.45$28.387.6%281.0035
$125.00Sep 1827.2528.05$27.652.9%1841.004.0K
$126.00Sep 1825.9027.45$26.675.8%391.0077
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1827.1027.90$27.502.9%211.00868
$167.50Sep 1814.5515.75$15.157.9%71.008
$170.00Sep 1816.7517.75$17.255.8%671.0010.1K
$172.50Sep 1819.5520.60$20.085.2%131.0013
$175.00Sep 1822.4022.70$22.551.3%3.3K1.003.7K

Most actively traded options today. High liquidity = easy entry/exit. 434 active (total vol 1.3M, top 219.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.400.41$0.412.4%219.6K0.2332.6K
$152.50Sep 181.181.20$1.191.7%113.4K0.5118.4K
$160.00Sep 180.060.07$0.0714.3%94.0K0.0465.2K
$157.50Sep 180.140.15$0.156.7%81.5K0.1031.3K
$150.00Sep 182.752.78$2.761.1%43.1K0.8047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.390.40$0.402.5%81.4K0.2055.3K
$152.50Sep 181.321.36$1.343.0%46.3K0.4913.3K
$149.00Sep 180.230.24$0.244.2%25.8K0.132.9K
$135.00Oct 161.982.00$1.991.0%22.0K0.1744.3K
$146.00Sep 180.040.05$0.0520.0%21.3K0.038.4K

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 467.6%, max 473.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30273.0%47.6%473.2%113.5K18.5K
$150.00Sep 18Oct 30272.9%47.7%472.2%43.4K47.8K
$155.00Sep 18Oct 30286.7%51.4%457.4%220.0K32.9K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30273.0%47.6%473.2%46.5K13.4K
$150.00Sep 18Oct 30272.9%47.7%472.2%82.3K55.7K
$155.00Sep 18Oct 30286.7%51.4%457.4%13.4K8.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 212 found (best R:R 0.73, avg 3.21)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.73$1.27$1.7389%0.73$128.73
$122.00$123.00Sep 18$0.25$0.75$0.25100%3.00$122.25
$127.00$128.00Oct 2$0.30$0.70$0.3094%2.33$127.30
$143.00$145.00Oct 30$0.68$1.32$0.6868%1.94$143.68
$133.00$134.00Oct 2$0.28$0.72$0.2892%2.57$133.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$175.00$172.50Sep 25$1.59$0.91$1.5995%0.57$173.41
$165.00$160.00Oct 23$2.60$2.40$2.6067%0.92$162.40
$175.00$170.00Oct 30$3.17$1.83$3.1776%0.58$171.83
$135.00$134.00Oct 9$0.13$0.87$0.1314%6.69$134.87
$133.00$132.00Oct 9$0.11$0.89$0.1112%8.09$132.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.74, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$155.00Sep 18$0.78$0.78$1.7249%0.45$153.28
$155.00$157.50Sep 18$0.26$0.26$2.2477%0.12$155.26
$180.00$182.50Oct 2$0.10$0.10$2.4092%0.04$180.10
$167.50$170.00Sep 25$0.17$0.17$2.3388%0.07$167.67
$177.50$180.00Oct 2$0.13$0.13$2.3791%0.05$177.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$150.00$145.00Oct 16$2.12$2.12$2.8858%0.74$147.88
$145.00$140.00Oct 16$1.58$1.58$3.4267%0.46$143.42
$140.00$135.00Oct 16$1.11$1.11$3.8976%0.29$138.89
$130.00$125.00Oct 30$0.73$0.73$4.2785%0.17$129.27
$135.00$130.00Oct 16$0.74$0.74$4.2683%0.17$134.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $2.89, cheapest $2.84)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.94273.0%48.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$2.84273.0%48.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.66% of stock, avg 9.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$1.19$1.34$2.53$149.97$155.031.66%
$150.00Sep 18$2.76$0.40$3.16$146.84$153.162.07%
$155.00Sep 18$0.41$3.05$3.46$151.54$158.462.27%
$149.00Sep 18$3.65$0.24$3.89$145.11$152.892.55%
$148.00Sep 18$4.53$0.15$4.68$143.32$152.683.07%
$157.50Sep 18$0.15$5.30$5.45$152.05$162.953.58%
$147.00Sep 18$5.48$0.09$5.57$141.43$152.573.66%
$146.00Sep 18$6.43$0.05$6.48$139.52$152.484.25%
$145.00Sep 18$7.43$0.04$7.47$137.53$152.474.90%
$160.00Sep 18$0.07$7.68$7.75$152.25$167.755.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.16% of stock, avg 6.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$157.50$147.00Sep 18$0.15$0.09$0.24$146.76$157.74
$157.50$148.00Sep 18$0.15$0.15$0.30$147.70$157.80
$157.50$149.00Sep 18$0.15$0.24$0.39$148.61$157.89
$155.00$147.00Sep 18$0.41$0.09$0.50$146.50$155.50
$157.50$150.00Sep 18$0.15$0.40$0.55$149.45$158.05
$155.00$148.00Sep 18$0.41$0.15$0.56$147.44$155.56
$155.00$149.00Sep 18$0.41$0.24$0.65$148.35$155.65
$155.00$150.00Sep 18$0.41$0.40$0.81$149.19$155.81
$155.00$152.50Sep 18$0.41$1.34$1.75$150.75$156.75
$157.50$152.50Sep 18$0.15$1.34$1.49$151.01$158.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 281 found (best R:R 0.12, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136175/178Oct 2$0.27$2.2378%0.12$135.73$175.27
140/141170/172Sep 25$0.23$2.2779%0.10$140.77$170.23
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
140/141168/170Sep 25$0.29$2.2176%0.13$140.71$167.79
132/133172/175Oct 9$0.41$2.0971%0.20$132.59$172.91
135/136170/172Oct 2$0.36$2.1473%0.17$135.64$170.36
137/138175/178Oct 2$0.30$2.2075%0.14$137.70$175.30
136/137172/175Oct 2$0.32$2.1874%0.15$136.68$172.82
141/142170/172Sep 25$0.25$2.2577%0.11$141.75$170.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 150 found (best R:R 34.71, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.79$1.7156%2.16
$152.50$155.00$157.50Sep 18$0.52$1.9841%3.81
$130.00$135.00$140.00Oct 16$0.23$4.7712%20.74
$160.00$165.00$170.00Oct 16$0.31$4.6915%15.13
$155.00$157.50$160.00Sep 18$0.18$2.3219%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$165.00$170.00$175.00Oct 16$0.14$4.8612%34.71
$150.00$152.50$155.00Sep 18$0.77$1.7356%2.25
$155.00$157.50$160.00Sep 18$0.13$2.3719%18.23
$152.50$155.00$157.50Sep 18$0.54$1.9641%3.63
$160.00$162.50$165.00Oct 9$0.05$2.459%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. 111 found (best net $-0.80, 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-$0.80$1.70
$135.00$130.001:2Oct 16-$0.51$4.49
$150.00$149.001:2Sep 18-$0.08$0.92
$130.00$125.001:2Oct 16-$0.35$4.65
$149.00$148.001:2Sep 18-$0.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 5.38%, avg 2.29%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.200.463.4%5.38%8.75%94126
$155.00Oct 30$9.250.491.7%6.07%7.80%409289
$160.00Oct 30$7.300.425.0%4.79%9.80%222365
$162.50Oct 30$6.450.396.7%4.23%10.88%53231
$152.50Oct 30$10.200.530.1%6.69%6.78%130121
$165.00Oct 30$5.700.358.3%3.74%12.03%151522
$167.50Oct 30$5.000.329.9%3.28%13.21%22199
$170.00Oct 30$4.400.2911.6%2.89%14.46%301681
$155.00Oct 23$8.150.491.7%5.35%7.07%1.2K478
$157.50Oct 23$7.100.453.4%4.66%8.03%207883

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 953,896
Total Puts 508,129
Put/Call Ratio 0.53
Net Difference 445,767

Prior's Put/Call Breakdown

Total Calls 642,990
Total Puts 710,976
Put/Call Ratio 1.11
Net Difference -67,986

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