Tour v528
SPCX
SPACE EX TECH SPACEX A
$154.77 -0.03%
(9/18 15:45) ◀
|
Friday, September 18, 2026 (3:50pm)
January 2026
|
▶ (9/18 15:55)
◀ 9/18 15:50 ▶

Option Volume

Detail
ℹ
Current (09/18 3:50pm) 1,522,634
Calls: 983,589 (65%)
Puts: 539,045 (35%)
Prior (09/17) 1,377,690
Calls: 657,502 (48%)
Puts: 720,188 (52%)
Current vs Prior +10.52%
Calls: +49.59% (Calls)
Puts: -25.15% (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 +43.32%
Calls: +58.47%
Puts: +22.03%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:50pm) $430.56M
Calls: $322.82M (75%)
Puts: $107.74M (25%)
Prior (09/17) $1.69B
Calls: $405.13M (24%)
Puts: $1.28B (76%)
Current vs Prior -74.50%
Calls: -20.32%
Puts: -91.60%
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 -39.05%
Calls: +35.94%
Puts: -77.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:50pm) 0.55
Prior (09/17) 1.10
Current vs Prior -49.97%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -22.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:50pm) 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 2.83% | 6.55%2.83% | 12.50%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -14.99% | -2.45%-14.99% | -2.02%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -37.50% | -16.11%-51.59% | -10.53%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -14.99% | -2.45%-14.99% | -2.02%
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 75% call dollar volume ($322.82M). Light premium activity with dollar volume down 74% vs prior. Bullish P/C ratio of 0.55. 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
15:50BULLISHBULLISHBULLISH
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 32 of results (avg 5.5%, best 0.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Oct 165.905.95$5.930.8%6.5K0.4132.7K
$175.00Oct 162.462.50$2.481.6%2.2K0.2015.3K
$180.00Oct 161.761.80$1.782.2%5.4K0.1424.3K
$155.00Sep 254.054.15$4.102.4%38.4K0.488.1K
$155.00Oct 25.806.00$5.903.4%3.2K0.502.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Oct 24.654.80$4.723.2%5860.44317
$155.00Oct 25.856.05$5.953.4%1.6K0.501.6K
$150.00Oct 23.603.75$3.684.1%2.3K0.381.8K
$150.00Sep 252.182.28$2.234.5%16.4K0.3312.0K
$135.00Oct 161.611.69$1.654.8%22.2K0.1544.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.53, cheapest $0.12)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 180.110.13$0.1216.7%95.1K0.0665.2K
$155.00Sep 180.840.90$0.876.9%230.3K0.4032.6K
$180.00Sep 250.200.24$0.2218.2%21.0K0.048.2K
$170.00Sep 250.650.70$0.687.4%25.3K0.106.7K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 250.170.20$0.1915.8%3000.05562
$145.00Sep 250.901.03$0.9713.4%9.3K0.184.0K
$135.00Oct 20.520.59$0.5512.7%5230.082.2K
$125.00Oct 160.630.68$0.667.6%1.3K0.0720.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 214 found (avg delta 0.83, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$124.00Sep 1828.1533.30$30.7316.8%281.0035
$125.00Sep 1827.3532.30$29.8316.6%1901.004.0K
$126.00Sep 1826.1531.30$28.7317.9%391.0077
$127.00Sep 1825.1530.30$27.7318.6%1041.0066
$128.00Sep 1824.1529.30$26.7319.3%671.0073
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 1819.0522.70$20.8817.5%3.3K0.993.7K
$180.00Sep 1822.7527.70$25.2319.6%210.99868
$185.00Sep 1828.7032.85$30.7813.5%20.9920
$167.50Sep 1810.2015.35$12.7740.3%70.998
$170.00Sep 1814.0517.70$15.8823.0%690.9910.1K

Most actively traded options today. High liquidity = easy entry/exit. 435 active (total vol 1.3M, top 230.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.840.90$0.876.9%230.3K0.4032.6K
$152.50Sep 182.613.00$2.8113.9%115.2K1.0018.4K
$160.00Sep 180.110.13$0.1216.7%95.1K0.0665.2K
$157.50Sep 180.270.38$0.3333.3%82.5K0.1531.3K
$150.00Sep 184.405.25$4.8317.6%46.8K1.0047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.150.30$0.2268.2%84.9K0.1455.3K
$152.50Sep 180.300.56$0.4360.5%46.9K0.3213.3K
$149.00Sep 180.090.12$0.1127.3%25.9K0.082.9K
$147.00Sep 180.040.11$0.0887.5%24.4K0.0425.8K
$135.00Oct 161.611.69$1.654.8%22.2K0.1544.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 450.1%, max 614.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$157.50Sep 18Oct 30313.3%43.9%614.2%82.6K31.4K
$155.00Sep 18Oct 30258.2%46.0%461.4%230.8K32.9K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$155.00Sep 18Oct 30260.6%46.0%466.9%13.6K8.2K
$152.50Sep 18Oct 30186.5%52.1%257.9%47.1K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 155 found (best R:R 18.23, avg 3.25)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$155.00$157.50Oct 23$0.20$2.30$0.2050%11.50$155.20
$139.00$140.00Sep 25$0.10$0.90$0.10100%9.00$139.10
$150.00$152.50Oct 2$0.58$1.92$0.5862%3.31$150.58
$130.00$131.00Sep 18$0.20$0.80$0.20100%4.00$130.20
$157.50$160.00Oct 23$0.42$2.08$0.4246%4.95$157.92
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Oct 2$0.13$2.37$0.1362%18.23$159.87
$160.00$157.50Sep 18$0.98$1.52$0.9894%1.55$159.02
$172.50$170.00Sep 25$1.23$1.27$1.2391%1.03$171.27
$160.00$155.00Oct 16$1.80$3.20$1.8059%1.78$158.20
$175.00$170.00Oct 16$2.95$2.05$2.9578%0.69$172.05

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 7.06, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$170.00$172.50Oct 23$1.32$1.32$1.1872%1.12$171.32
$162.50$165.00Oct 30$1.63$1.63$0.8759%1.87$164.13
$170.00$172.50Oct 30$1.15$1.15$1.3568%0.85$171.15
$167.50$170.00Oct 2$0.84$0.84$1.6676%0.51$168.34
$162.50$165.00Oct 9$1.10$1.10$1.4066%0.79$163.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$152.50$150.00Oct 9$2.19$2.19$0.3154%7.06$150.31
$152.50$150.00Oct 23$1.75$1.75$0.7554%2.33$150.75
$137.00$136.00Oct 30$0.80$0.80$0.2079%4.00$136.20
$145.00$144.00Oct 9$0.82$0.82$0.1871%4.56$144.18
$144.00$143.00Oct 30$0.82$0.82$0.1869%4.56$143.18

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $3.02, cheapest $2.98)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Sep 18Sep 25$3.23258.2%51.0%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$155.00Sep 18Sep 25$2.98260.6%50.7%
$152.50Sep 18Sep 25$2.85186.5%44.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 115 found (cheapest 1.58% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$155.00Sep 18$0.87$1.57$2.44$152.56$157.441.58%
$152.50Sep 18$2.81$0.43$3.24$149.26$155.742.09%
$157.50Sep 18$0.33$4.40$4.73$152.77$162.233.06%
$150.00Sep 18$4.83$0.22$5.05$144.95$155.053.26%
$160.00Sep 18$0.12$5.38$5.50$154.50$165.503.55%
$149.00Sep 18$5.93$0.11$6.04$142.96$155.043.90%
$148.00Sep 18$6.90$0.09$6.99$141.01$154.994.52%
$162.50Sep 18$0.08$7.75$7.83$154.67$170.335.06%
$147.00Sep 18$7.83$0.08$7.91$139.09$154.915.11%
$155.00Sep 25$4.10$4.55$8.65$146.35$163.655.59%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 162 found (cheapest 0.14% of stock, avg 5.83%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$160.00$148.00Sep 18$0.12$0.09$0.21$147.79$160.21
$160.00$149.00Sep 18$0.12$0.11$0.23$148.77$160.23
$160.00$150.00Sep 18$0.12$0.22$0.34$149.66$160.34
$157.50$148.00Sep 18$0.33$0.09$0.42$147.58$157.92
$157.50$149.00Sep 18$0.33$0.11$0.44$148.56$157.94
$157.50$150.00Sep 18$0.33$0.22$0.55$149.45$158.05
$160.00$152.50Sep 18$0.12$0.43$0.55$151.95$160.55
$157.50$152.50Sep 18$0.33$0.43$0.76$151.74$158.26
$155.00$152.50Sep 18$0.87$0.43$1.30$151.20$156.30
$155.00$149.00Sep 18$0.87$0.11$0.98$148.02$155.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 243 found (best R:R 2.97, avg credit $1.03)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
128/129170/172Oct 23$1.87$0.6360%2.97$127.13$171.87
141/142170/172Oct 23$2.25$0.2544%9.00$139.75$172.25
132/133170/172Oct 23$1.82$0.6857%2.68$131.18$171.82
126/127170/172Oct 23$1.65$0.8562%1.94$125.35$171.65
138/139170/172Oct 30$2.11$0.3943%5.41$136.89$172.11
136/137170/172Oct 30$1.95$0.5546%3.55$135.05$171.95
140/141170/172Oct 30$2.07$0.4340%4.81$138.93$172.07
134/135170/172Oct 23$1.72$0.7854%2.21$133.28$171.72
135/136170/172Oct 23$1.77$0.7352%2.42$134.23$171.77
143/144168/170Oct 23$2.09$0.4137%5.10$141.91$169.59

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 166 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$0.08$2.4260%30.25
$135.00$140.00$145.00Oct 16$0.15$4.8520%32.33
$152.50$155.00$157.50Sep 18$1.40$1.1085%0.79
$150.00$152.50$155.00Sep 25$0.10$2.4021%24.00
$160.00$165.00$170.00Oct 16$0.20$4.8014%24.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$145.00$150.00$155.00Oct 16$0.25$4.7519%19.00
$135.00$140.00$145.00Oct 16$0.17$4.8316%28.41
$170.00$175.00$180.00Oct 23$0.17$4.839%28.41
$165.00$167.50$170.00Oct 2$0.07$2.439%34.71
$150.00$152.50$155.00Sep 25$0.22$2.2820%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. 124 found (best net $-0.79, 118 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$150.00$152.501:2Sep 18-$0.79$1.71
$180.00$185.001:2Oct 9-$0.12$4.88
$165.00$167.501:2Sep 25-$0.32$2.18
$160.00$162.501:2Sep 18-$0.04$2.46
$180.00$182.501:2Oct 2-$0.07$2.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$150.001:2Sep 18-$0.01$2.49
$140.00$135.001:2Oct 16-$0.47$4.53
$135.00$130.001:2Oct 16-$0.43$4.57
$130.00$125.001:2Oct 16-$0.28$4.72
$150.00$149.001:2Sep 18$0.00$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 65 found (best yield 4.20%, avg 1.77%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$160.00Oct 23$6.500.433.4%4.20%7.58%417714
$170.00Oct 30$3.800.329.8%2.46%12.30%305681
$155.00Oct 16$8.300.490.1%5.36%5.51%5.2K6.1K
$157.50Oct 30$6.900.481.8%4.46%6.22%94126
$160.00Oct 30$5.900.443.4%3.81%7.19%228365
$167.50Oct 30$3.750.358.2%2.42%10.65%22199
$155.00Oct 30$8.050.530.1%5.20%5.35%411289
$162.50Oct 30$4.950.415.0%3.20%8.19%53231
$160.00Oct 16$5.900.413.4%3.81%7.19%6.5K32.7K
$185.00Oct 30$2.280.1919.5%1.47%21.01%324337

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 983,589
Total Puts 539,045
Put/Call Ratio 0.55
Net Difference 444,544

Prior's Put/Call Breakdown

Total Calls 657,502
Total Puts 720,188
Put/Call Ratio 1.10
Net Difference -62,686

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