Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.71 -1.36%
$152.08 (-0.41%)🌙
as of 09/18 04:05 PM
(9/18 16:00) ◀
|
Friday, September 18, 2026 (4:05pm)
January 2026
|
▶ (9/18 16:10)
◀ 9/18 16:05 ▶

Option Volume

Detail
ℹ
Current (09/18 4:05pm) 1,621,919
Calls: 1,037,254 (64%)
Puts: 584,665 (36%)
Prior (09/17) 1,428,432
Calls: 691,100 (48%)
Puts: 737,332 (52%)
Current vs Prior +13.55%
Calls: +50.09% (Calls)
Puts: -20.71% (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 +52.66%
Calls: +67.11%
Puts: +32.36%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18 4:05pm) $378.15M
Calls: $243.09M (64%)
Puts: $135.06M (36%)
Prior (09/17) $1.69B
Calls: $426.42M (25%)
Puts: $1.27B (75%)
Current vs Prior -77.66%
Calls: -42.99%
Puts: -89.34%
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 -46.47%
Calls: +2.36%
Puts: -71.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/18 4:05pm) 0.56
Prior (09/17) 1.07
Current vs Prior -47.17%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -19.85%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/18 4:05pm) 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 1.71% | 6.04%1.71% | 12.46%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior +81.69% | +24.57%-48.62% | -2.37%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg +33.58% | +7.13%-70.74% | -10.85%
Prior 7-Day Eod 3.33% | 6.72%3.33% | 12.76%
Current vs 7-Day Eod +81.69% | +24.57%-48.62% | -2.37%
Sentiment BEARISHBULLISH

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 64% call dollar volume ($243.09M). Light premium activity with dollar volume down 78% vs prior. Bullish P/C ratio of 0.56. P/C ratio dropping 47% - 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
16:05BULLISHBULLISHBULLISH
16:00BULLISHBULLISHBULLISH
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 239 of results (avg 5.2%, best 0.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 255.455.50$5.480.9%15.7K0.626.5K
$155.00Sep 252.953.00$2.981.7%42.2K0.428.1K
$147.00Sep 257.457.60$7.532.0%9130.731.0K
$155.00Oct 167.257.40$7.332.0%5.4K0.486.1K
$148.00Sep 256.756.90$6.832.2%1.3K0.70938
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1619.6019.85$19.731.3%460.761.0K
$160.00Oct 1612.1512.35$12.251.6%3480.612.7K
$152.50Oct 238.658.80$8.731.7%2780.47119
$152.50Oct 25.405.50$5.451.8%6610.48317
$160.00Sep 187.157.30$7.232.1%2.8K1.008.8K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 46 found (avg $0.50, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 250.160.18$0.1711.8%3.4K0.043.8K
$172.50Sep 250.210.25$0.2317.4%3.0K0.051.0K
$170.00Sep 250.310.34$0.339.1%26.2K0.076.7K
$167.50Sep 250.450.49$0.478.5%3.4K0.102.3K
$165.00Sep 250.670.70$0.694.3%8.4K0.146.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Sep 250.200.22$0.219.5%3.4K0.045.5K
$132.00Sep 250.120.13$0.137.7%1820.031.5K
$137.00Sep 250.270.31$0.2913.8%1.6K0.06680
$134.00Sep 250.160.19$0.1816.7%4350.045.4K
$138.00Sep 250.330.35$0.345.9%3.3K0.074.3K

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 2526.1033.50$29.8024.8%281.0038
$124.00Sep 2526.2031.35$28.7817.9%261.0025
$125.00Sep 2524.1028.10$26.1015.3%251.00240
$126.00Sep 2523.1027.70$25.4018.1%51.0012
$127.00Sep 2522.1528.35$25.2524.6%231.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 182.092.37$2.2312.6%14.3K1.008.1K
$157.50Sep 184.604.80$4.704.3%1.2K1.001.6K
$160.00Sep 187.157.30$7.232.1%2.8K1.008.8K
$162.50Sep 188.9010.70$9.8018.4%1531.0051
$165.00Sep 1811.4012.75$12.0811.2%1921.004.0K

Most actively traded options today. High liquidity = easy entry/exit. 430 active (total vol 1.4M, top 244.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 180.000.01$0.01100.0%244.7K0.0132.6K
$152.50Sep 180.300.46$0.3842.1%123.2K0.6818.4K
$160.00Sep 180.000.01$0.01100.0%96.8K0.0165.2K
$157.50Sep 180.000.01$0.01100.0%85.7K0.0131.3K
$150.00Sep 182.712.95$2.838.5%47.8K0.9947.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 180.000.01$0.01100.0%88.5K0.0155.3K
$152.50Sep 180.080.15$0.1258.3%49.6K0.3213.3K
$149.00Sep 180.010.02$0.0250.0%26.5K0.022.9K
$147.00Sep 180.010.02$0.0250.0%25.0K0.0125.8K
$135.00Oct 161.871.94$1.913.7%22.3K0.1644.3K

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 2.2%, max 2.2%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 3048.3%47.3%2.2%123.3K18.5K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$152.50Sep 18Oct 3048.3%47.3%2.2%49.7K13.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 208 found (best R:R 1.36, avg 3.33)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.27$1.73$1.2789%1.36$128.27
$130.00$134.00Oct 30$2.32$1.68$2.3284%0.72$132.32
$135.00$137.00Oct 9$0.72$1.28$0.7286%1.78$135.72
$126.00$127.00Sep 25$0.15$0.85$0.15100%5.67$126.15
$132.00$133.00Sep 25$0.13$0.87$0.13100%6.69$132.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$170.00$167.50Oct 2$1.45$1.05$1.4585%0.72$168.55
$167.50$165.00Oct 2$1.40$1.10$1.4082%0.79$166.10
$157.50$155.00Oct 23$1.02$1.48$1.0255%1.45$156.48
$162.50$160.00Oct 30$1.25$1.25$1.2561%1.00$161.25
$160.00$157.50Oct 9$1.45$1.05$1.4563%0.72$158.55

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 142 found (best R:R 0.45, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$157.50$160.00Sep 25$0.65$0.65$1.8567%0.35$158.15
$170.00$172.50Sep 25$0.10$0.10$2.4093%0.04$170.10
$165.00$167.50Sep 25$0.22$0.22$2.2886%0.10$165.22
$160.00$162.50Sep 25$0.46$0.46$2.0475%0.23$160.46
$155.00$157.50Sep 25$0.87$0.87$1.6358%0.53$155.87
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$145.00$140.00Oct 16$1.55$1.55$3.4568%0.45$143.45
$150.00$145.00Oct 16$2.03$2.03$2.9758%0.68$147.97
$140.00$135.00Oct 16$1.09$1.09$3.9176%0.28$138.91
$134.00$130.00Oct 30$0.81$0.81$3.1980%0.25$133.19
$130.00$125.00Oct 30$0.71$0.71$4.2985%0.17$129.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $3.69, cheapest $3.66)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$3.7248.3%46.0%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 18Sep 25$3.6648.3%46.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 116 found (cheapest 0.33% of stock, avg 9.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 18$0.38$0.12$0.50$152.00$153.000.33%
$155.00Sep 18$0.01$2.23$2.24$152.76$157.241.47%
$150.00Sep 18$2.83$0.01$2.84$147.16$152.841.86%
$149.00Sep 18$3.80$0.02$3.82$145.18$152.822.50%
$157.50Sep 18$0.01$4.70$4.71$152.79$162.213.08%
$148.00Sep 18$4.72$0.02$4.74$143.26$152.743.10%
$147.00Sep 18$5.73$0.02$5.75$141.25$152.753.77%
$146.00Sep 18$6.73$0.02$6.75$139.25$152.754.42%
$160.00Sep 18$0.01$7.23$7.24$152.76$167.244.74%
$145.00Sep 18$7.75$0.02$7.77$137.23$152.775.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.54% of stock, avg 6.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.69$1.66$2.35$144.65$167.35
$162.50$147.00Sep 25$1.00$1.66$2.66$144.34$165.16
$160.00$147.00Sep 25$1.46$1.66$3.12$143.88$163.12
$165.00$148.00Sep 25$0.69$1.96$2.65$145.35$167.65
$162.50$148.00Sep 25$1.00$1.96$2.96$145.04$165.46
$175.00$130.00Oct 16$2.02$1.21$3.23$126.77$178.23
$160.00$148.00Sep 25$1.46$1.96$3.42$144.58$163.42
$165.00$149.00Sep 25$0.69$2.29$2.98$146.02$167.98
$162.50$149.00Sep 25$1.00$2.29$3.29$145.71$165.79
$175.00$135.00Oct 16$2.02$1.91$3.93$131.07$178.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 290 found (best R:R 0.10, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137178/180Oct 2$0.22$2.2880%0.10$136.78$177.72
141/142170/172Sep 25$0.22$2.2880%0.10$141.78$170.22
136/137175/178Oct 2$0.26$2.2478%0.12$136.74$175.26
136/137172/175Oct 2$0.30$2.2076%0.14$136.70$172.80
137/138178/180Oct 2$0.23$2.2779%0.10$137.77$177.73
137/138175/178Oct 2$0.27$2.2377%0.12$137.73$175.27
141/142168/170Sep 25$0.26$2.2477%0.12$141.74$167.76
138/139178/180Oct 2$0.26$2.2477%0.12$138.74$177.76
136/137170/172Oct 2$0.36$2.1473%0.17$136.64$170.36
142/143170/172Sep 25$0.24$2.2678%0.11$142.76$170.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 131 found (best R:R 5.94, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 18$0.37$2.1368%5.76
$150.00$152.50$155.00Sep 18$2.08$0.4298%0.20
$140.00$145.00$150.00Oct 16$0.35$4.6518%13.29
$160.00$165.00$170.00Oct 16$0.33$4.6715%14.15
$165.00$170.00$175.00Oct 16$0.27$4.7313%17.52
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Sep 18$0.36$2.1468%5.94
$150.00$152.50$155.00Sep 18$2.00$0.5099%0.25
$150.00$155.00$160.00Oct 16$0.33$4.6719%14.15
$160.00$165.00$170.00Oct 16$0.28$4.7215%16.86
$155.00$157.50$160.00Sep 25$0.15$2.3517%15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 112 found (best net $-2.17, 107 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.44$4.56
$155.00$157.501:2Sep 18-$0.01$2.49
$157.50$160.001:2Sep 18-$0.01$2.49
$165.00$167.501:2Sep 25-$0.25$2.25
$160.00$162.501:2Sep 18-$0.01$2.49
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$160.00$157.501:2Sep 18-$2.17$0.33
$135.00$130.001:2Oct 16-$0.51$4.49
$140.00$135.001:2Oct 16-$0.82$4.18
$130.00$125.001:2Oct 16-$0.33$4.67
$145.00$144.001:2Sep 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. 56 found (best yield 5.44%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.300.463.1%5.44%8.57%114126
$160.00Oct 30$7.350.424.8%4.81%9.59%233365
$162.50Oct 30$6.450.396.4%4.22%10.63%56231
$155.00Oct 30$9.000.501.5%5.89%7.39%417289
$165.00Oct 30$5.700.358.1%3.73%11.78%153522
$167.50Oct 30$5.000.329.7%3.27%12.96%22199
$170.00Oct 30$4.400.2911.3%2.88%14.20%307681
$155.00Oct 23$8.200.491.5%5.37%6.87%1.3K478
$157.50Oct 23$7.150.453.1%4.68%7.82%244883
$160.00Oct 23$6.250.414.8%4.09%8.87%452714

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 1,037,254
Total Puts 584,665
Put/Call Ratio 0.56
Net Difference 452,589

Prior's Put/Call Breakdown

Total Calls 691,100
Total Puts 737,332
Put/Call Ratio 1.07
Net Difference -46,232

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