Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.14 -1.08%
(9/18 15:50) ◀
|
Friday, September 18, 2026 (3:55pm)
January 2026
|
▶ (9/18 16:00)
◀ 9/18 15:55 ▶

Option Volume

Detail
ℹ
Current (09/18 3:55pm) 1,586,141
Calls: 1,017,206 (64%)
Puts: 568,935 (36%)
Prior (09/17) 1,399,451
Calls: 670,996 (48%)
Puts: 728,455 (52%)
Current vs Prior +13.34%
Calls: +51.60% (Calls)
Puts: -21.90% (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 +49.30%
Calls: +63.88%
Puts: +28.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 3:55pm) $390.38M
Calls: $256.81M (66%)
Puts: $133.57M (34%)
Prior (09/17) $1.70B
Calls: $427.96M (25%)
Puts: $1.27B (75%)
Current vs Prior -76.98%
Calls: -39.99%
Puts: -89.46%
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 -44.74%
Calls: +8.14%
Puts: -71.52%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 3:55pm) 0.56
Prior (09/17) 1.09
Current vs Prior -48.48%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -20.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 3:55pm) 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 2.17% | 6.21%2.17% | 12.35%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior -34.81% | -7.62%-34.81% | -3.22%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg -52.07% | -20.56%-62.87% | -11.63%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod -34.81% | -7.62%-34.81% | -3.22%
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 66% call dollar volume ($256.81M). Light premium activity with dollar volume down 77% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 48% - 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
15:55BULLISHBULLISHBULLISH
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 47 of results (avg 4.9%, best 1.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 167.557.65$7.601.3%5.4K0.486.1K
$148.00Sep 257.157.25$7.201.4%1.3K0.69938
$155.00Sep 253.253.30$3.281.5%40.5K0.428.1K
$149.00Sep 256.456.55$6.501.5%8170.66835
$150.00Sep 255.805.90$5.851.7%15.4K0.626.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Oct 169.009.10$9.051.1%16.6K0.5235.5K
$155.00Sep 255.005.10$5.052.0%4.6K0.582.3K
$145.00Oct 164.404.50$4.452.2%1.6K0.339.0K
$150.00Oct 166.406.55$6.482.3%9.4K0.4212.6K
$160.00Sep 258.408.60$8.502.4%1.0K0.74888

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.53, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 250.200.24$0.2218.2%3.3K0.053.8K
$172.50Sep 250.280.32$0.3013.3%2.8K0.061.0K
$170.00Sep 250.410.45$0.439.3%25.7K0.086.7K
$167.50Sep 250.550.61$0.5810.3%3.4K0.112.3K
$165.00Sep 250.830.87$0.854.7%8.1K0.146.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 250.230.27$0.2516.0%3200.06562
$135.00Sep 250.200.24$0.2218.2%3.2K0.055.5K
$137.00Sep 250.280.32$0.3013.3%1.6K0.07680
$138.00Sep 250.330.37$0.3511.4%3.3K0.084.3K
$139.00Sep 250.400.44$0.429.5%8400.091.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 212 found (avg delta 0.82, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 1825.7533.90$29.8327.3%401.00126
$124.00Sep 1826.0532.95$29.5023.4%281.0035
$125.00Sep 1824.9532.10$28.5325.1%2001.004.0K
$126.00Sep 1825.0530.90$27.9820.9%391.0077
$127.00Sep 1823.0528.15$25.6019.9%1041.0066
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$180.00Sep 1825.4529.25$27.3513.9%221.00868
$167.50Sep 1812.3516.75$14.5530.2%71.008
$170.00Sep 1815.5018.55$17.0217.9%801.0010.1K
$172.50Sep 1817.6021.75$19.6821.1%131.0013
$175.00Sep 1820.7023.70$22.2013.5%3.3K1.003.7K

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 1.4M, top 241.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.090.21$0.1580.0%241.4K0.1232.6K
$152.50Sep 180.551.43$0.9988.9%118.8K0.5418.4K
$160.00Sep 180.010.02$0.0250.0%95.8K0.0165.2K
$157.50Sep 180.020.05$0.0475.0%85.0K0.0331.3K
$150.00Sep 182.513.25$2.8825.7%47.4K0.9047.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.060.10$0.0850.0%86.9K0.1055.3K
$152.50Sep 180.330.93$0.6395.2%47.8K0.4613.3K
$149.00Sep 180.030.30$0.16168.8%26.1K0.062.9K
$147.00Sep 180.020.03$0.0333.3%24.8K0.0225.8K
$135.00Oct 161.841.90$1.873.2%22.3K0.1744.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 224.6%, max 226.8%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30159.6%48.8%226.8%119.0K18.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 30157.4%48.8%222.3%47.9K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 161 found (best R:R 19.83, avg 3.23)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$157.50$160.00Oct 23$0.12$2.38$0.1245%19.83$157.62
$136.00$140.00Oct 30$2.34$1.66$2.3479%0.71$138.34
$152.50$155.00Oct 9$0.55$1.95$0.5553%3.55$153.05
$123.00$124.00Sep 18$0.33$0.67$0.33100%2.03$123.33
$130.00$131.00Oct 9$0.27$0.73$0.2791%2.70$130.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$162.50$160.00Oct 30$0.63$1.87$0.6360%2.97$161.87
$155.00$152.50Oct 23$0.55$1.95$0.5551%3.55$154.45
$167.50$165.00Oct 9$1.22$1.28$1.2276%1.05$166.28
$162.50$160.00Oct 9$1.36$1.14$1.3668%0.84$161.14
$157.50$155.00Oct 23$1.07$1.43$1.0755%1.34$156.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 107 found (best R:R 1.40, avg 0.70)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$165.00Oct 9$1.46$1.46$1.0467%1.40$163.96
$155.00$157.50Oct 23$1.82$1.82$0.6851%2.68$156.82
$167.50$170.00Oct 23$1.21$1.21$1.2970%0.94$168.71
$175.00$180.00Oct 9$1.07$1.07$3.9385%0.27$176.07
$155.00$157.50Oct 30$1.60$1.60$0.9050%1.78$156.60
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$136.00$135.00Oct 30$0.90$0.90$0.1079%9.00$135.10
$139.00$138.00Oct 23$0.85$0.85$0.1576%5.67$138.15
$139.00$138.00Oct 30$0.83$0.83$0.1774%4.88$138.17
$139.00$138.00Oct 9$0.77$0.77$0.2380%3.35$138.23
$136.00$135.00Oct 9$0.70$0.70$0.3084%2.33$135.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.33, cheapest $3.46)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$3.46159.6%47.4%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$3.20157.4%47.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 1.06% of stock, avg 9.66%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$0.99$0.63$1.62$150.88$154.121.06%
$155.00Sep 18$0.15$2.33$2.48$152.52$157.481.62%
$150.00Sep 18$2.88$0.08$2.96$147.04$152.961.93%
$149.00Sep 18$4.15$0.16$4.31$144.69$153.312.81%
$157.50Sep 18$0.04$4.68$4.72$152.78$162.223.08%
$148.00Sep 18$5.08$0.04$5.12$142.88$153.123.34%
$147.00Sep 18$5.83$0.03$5.86$141.14$152.863.83%
$146.00Sep 18$6.78$0.02$6.80$139.20$152.804.44%
$160.00Sep 18$0.02$7.00$7.02$152.98$167.024.58%
$145.00Sep 18$8.10$0.02$8.12$136.88$153.125.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 153 found (cheapest 0.15% of stock, avg 6.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$155.00$150.00Sep 18$0.15$0.08$0.23$149.77$155.23
$155.00$149.00Sep 18$0.15$0.16$0.31$148.69$155.31
$155.00$152.50Sep 18$0.15$0.63$0.78$151.72$155.78
$165.00$147.00Sep 25$0.85$1.79$2.64$144.36$167.64
$162.50$147.00Sep 25$1.21$1.79$3.00$144.00$165.50
$165.00$148.00Sep 25$0.85$2.05$2.90$145.10$167.90
$160.00$147.00Sep 25$1.71$1.79$3.50$143.50$163.50
$175.00$130.00Oct 16$2.19$1.17$3.36$126.64$178.36
$162.50$148.00Sep 25$1.21$2.05$3.26$144.74$165.76
$160.00$148.00Sep 25$1.71$2.05$3.76$144.24$163.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 246 found (best R:R 6.35, avg credit $1.00)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
135/136162/165Oct 9$2.16$0.3452%6.35$133.84$164.66
138/139162/165Oct 9$2.23$0.2748%8.26$136.77$164.73
135/136168/170Oct 23$2.16$0.3448%6.35$133.84$169.66
143/144175/180Oct 23$3.36$1.6447%2.05$140.64$178.36
138/139168/170Oct 23$2.06$0.4446%4.68$136.94$169.56
128/129168/170Oct 23$1.74$0.7658%2.29$127.26$169.24
141/142168/170Oct 23$2.14$0.3641%5.94$139.86$169.64
130/131162/165Oct 9$1.68$0.8258%2.05$129.32$164.18
128/129162/165Oct 9$1.63$0.8759%1.87$127.37$164.13
132/133162/165Oct 9$1.73$0.7755%2.25$131.27$164.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 162 found (best R:R 1.38, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$1.05$1.4578%1.38
$150.00$155.00$160.00Oct 16$0.30$4.7018%15.67
$152.50$155.00$157.50Sep 18$0.73$1.7752%2.42
$170.00$175.00$180.00Oct 16$0.19$4.8110%25.32
$165.00$170.00$175.00Oct 16$0.27$4.7312%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 18$1.15$1.3578%1.17
$150.00$155.00$160.00Oct 16$0.28$4.7218%16.86
$170.00$175.00$180.00Oct 9$0.07$4.939%70.43
$152.50$155.00$157.50Sep 18$0.65$1.8552%2.85
$157.50$160.00$162.50Oct 2$0.05$2.4511%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. 113 found (best net $-0.47, 105 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 18$0.00$2.50
$160.00$162.501:2Sep 18$0.00$2.50
$162.50$165.001:2Sep 18-$0.01$2.49
$175.00$180.001:2Sep 18-$0.01$4.99
$165.00$167.501:2Sep 18-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.47$4.53
$160.00$157.501:2Sep 18-$2.36$0.14
$140.00$135.001:2Oct 16-$0.81$4.19
$130.00$125.001:2Oct 16-$0.31$4.69
$140.00$139.001:2Sep 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. 57 found (best yield 3.79%, avg 1.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$162.50Oct 30$5.800.406.1%3.79%9.90%56231
$155.00Oct 30$8.550.501.2%5.58%6.80%415289
$160.00Oct 30$6.500.434.5%4.24%8.72%229365
$165.00Oct 30$5.050.367.7%3.30%11.04%153522
$167.50Oct 30$4.300.339.4%2.81%12.18%22199
$170.00Oct 30$3.900.2911.0%2.55%13.56%305681
$155.00Oct 16$7.550.481.2%4.93%6.14%5.4K6.1K
$160.00Oct 23$5.500.424.5%3.59%8.07%446714
$157.50Oct 30$6.300.472.9%4.11%6.96%114126
$175.00Oct 30$3.050.2414.3%1.99%16.27%109446

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 1,017,206
Total Puts 568,935
Put/Call Ratio 0.56
Net Difference 448,271

Prior's Put/Call Breakdown

Total Calls 670,996
Total Puts 728,455
Put/Call Ratio 1.09
Net Difference -57,459

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