Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.46 -0.16%
(9/18 18:04) ◀
|
Monday, September 21, 2026 (3:35pm)
January 2026
|
▶ (9/21 15:40)
◀ 9/21 15:35 ▶

Option Volume

Detail
ℹ
Current (09/21 3:35pm) 781,285
Calls: 473,859 (61%)
Puts: 307,426 (39%)
Prior (09/18) 1,419,556
Calls: 924,516 (65%)
Puts: 495,040 (35%)
Current vs Prior -44.96%
Calls: -48.75% (Calls)
Puts: -37.90% (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 -26.46%
Calls: -23.66%
Puts: -30.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/21 3:35pm) $339.61M
Calls: $194.59M (57%)
Puts: $145.02M (43%)
Prior (09/18) $367.47M
Calls: $248.89M (68%)
Puts: $118.58M (32%)
Current vs Prior -7.58%
Calls: -21.82%
Puts: +22.30%
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 -51.93%
Calls: -18.06%
Puts: -69.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/21 3:35pm) 0.65
Prior (09/18) 0.54
Current vs Prior +21.16%
Prior 7-Day Average 0.70
Current vs Prior 7-Day Avg -7.75%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/21 3:35pm) 3,648,463
Calls: 1,675,881 (46%)
Puts: 1,972,582 (54%)
Prior (09/18) 4,762,208
Calls: 2,271,736 (48%)
Puts: 2,490,472 (52%)
Current vs Prior -23.39%
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 -16.13%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.51% | 8.03%11.28% | 19.37%
Prior 3.33% | 6.72%3.33% | 12.76%
Current vs Prior +65.62% | +19.60%+239.12% | +51.82%
Prior 7-Day Avg 4.52% | 7.81%5.84% | 13.97%
Current vs 7-Day Avg +21.77% | +2.86%+93.14% | +38.64%
Prior 7-Day Eod 3.33% | 6.72%1.71% | 12.46%
Current vs 7-Day Eod +65.62% | +19.60%+560.09% | +55.51%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.45% | 1.66%
Calls: 2.04% | 1.46%
Puts: 2.86% | 1.85%
Prior 3.37% | 6.62%
Calls: 4.66% | 3.24%
Puts: 2.07% | 10.00%
Current vs Prior -27.30% | -74.92%
Prior 7-Day Avg 2.91% | 3.57%
Calls: 3.26% | 4.01%
Puts: 2.56% | 3.14%
Current vs 7-Day Avg -15.81% | -53.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Bullish P/C ratio of 0.65. Declining open interest (down 23%) indicates positions being closed.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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
16:20BULLISHBULLISHBULLISH
16:15BULLISHBULLISHBULLISH
16:10BULLISHBULLISHBULLISH
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 356 of results (avg 3.2%, best 0.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$144.00Oct 1612.9013.00$12.950.8%500.69--
$155.00Sep 252.492.51$2.500.8%40.4K0.4012.6K
$145.00Oct 1612.2512.35$12.300.8%7580.678.6K
$147.00Oct 2312.0012.10$12.050.8%160.63106
$146.00Oct 1611.6511.75$11.700.9%300.66--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 252.332.34$2.340.4%30.6K0.3715.0K
$167.50Oct 3019.3019.40$19.350.5%50.681
$165.00Oct 1615.8015.90$15.850.6%540.702.0K
$162.50Oct 1613.9514.05$14.000.7%380.66--
$162.50Oct 913.0013.10$13.050.8%450.6999

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.43, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.160.17$0.175.9%20.6K0.042.1K
$170.00Sep 250.230.24$0.244.2%25.2K0.0622.1K
$175.00Sep 250.110.12$0.128.3%6.1K0.034.3K
$177.50Sep 250.080.09$0.0911.1%3.7K0.022.6K
$180.00Sep 250.060.07$0.0714.3%2.8K0.0222.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 250.130.15$0.1414.3%7140.04629
$137.00Sep 250.160.18$0.1711.8%7720.041.7K
$139.00Sep 250.240.26$0.258.0%6990.062.0K
$135.00Sep 250.110.12$0.128.3%2.3K0.036.8K
$134.00Sep 250.090.10$0.1010.0%3960.025.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 190 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$122.00Sep 2530.0032.30$31.157.4%70.9938
$123.00Sep 2528.1531.75$29.9512.0%40.9944
$124.00Sep 2527.7529.80$28.787.1%10.9933
$125.00Sep 2527.1527.80$27.482.4%160.99249
$126.00Sep 2525.6027.15$26.385.9%110.9912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 2522.0523.50$22.786.4%391.0046
$180.00Sep 2527.2028.10$27.653.3%121.0069
$182.50Sep 2529.1530.85$30.005.7%11.0030
$172.50Sep 2519.6520.70$20.175.2%190.9410
$170.00Sep 2517.5018.40$17.955.0%4190.9362

Most actively traded options today. High liquidity = easy entry/exit. 392 active (total vol 581.0K, top 60.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$160.00Sep 251.151.16$1.150.9%60.0K0.2314.9K
$155.00Sep 252.492.51$2.500.8%40.4K0.4012.6K
$157.50Sep 251.711.73$1.721.2%30.2K0.315.0K
$170.00Sep 250.230.24$0.244.2%25.2K0.0622.1K
$172.50Sep 250.160.17$0.175.9%20.6K0.042.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$150.00Sep 252.332.34$2.340.4%30.6K0.3715.0K
$145.00Oct 164.454.55$4.502.2%15.7K0.339.2K
$155.00Sep 254.905.00$4.952.0%15.6K0.602.6K
$152.50Sep 253.453.55$3.502.9%12.2K0.493.4K
$157.50Oct 1610.6010.70$10.650.9%11.2K0.57--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 11.3%, max 14.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Sep 25Oct 3058.9%51.7%14.0%11.9K5.4K
$152.50Sep 25Oct 3054.6%48.6%12.4%10.2K5.2K
$144.00Sep 25Oct 3055.3%49.3%12.3%120716
$160.00Sep 25Oct 3057.8%51.7%11.8%60.6K15.3K
$145.00Sep 25Oct 3055.0%49.3%11.7%8793.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$162.50Sep 25Oct 3058.9%51.7%14.0%486569
$152.50Sep 25Oct 3054.6%48.6%12.4%13.3K3.6K
$144.00Sep 25Oct 3055.3%49.3%12.3%2.9K1.5K
$160.00Sep 25Oct 3057.8%51.7%11.8%1.7K1.5K
$145.00Sep 25Oct 3055.0%49.3%11.7%10.8K12.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 231 found (best R:R 0.96, avg 3.00)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$127.00$130.00Oct 23$1.53$1.47$1.5389%0.96$128.53
$122.00$123.00Oct 2$0.13$0.87$0.1398%6.69$122.13
$132.00$133.00Sep 25$0.23$0.77$0.2398%3.35$132.23
$125.00$126.00Oct 9$0.23$0.77$0.2395%3.35$125.23
$130.00$134.00Oct 30$2.65$1.35$2.6584%0.51$132.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$170.00Oct 30$1.37$1.13$1.3774%0.82$171.13
$167.50$165.00Oct 2$1.62$0.88$1.6282%0.54$165.88
$167.50$165.00Oct 23$1.37$1.13$1.3771%0.82$166.13
$162.50$160.00Oct 23$1.20$1.30$1.2064%1.08$161.30
$143.00$142.00Sep 25$0.11$0.89$0.1113%8.09$142.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 153 found (best R:R 0.18, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$165.00$167.50Sep 25$0.17$0.17$2.3389%0.07$165.17
$167.50$170.00Sep 25$0.11$0.11$2.3992%0.05$167.61
$162.50$165.00Sep 25$0.26$0.26$2.2484%0.12$162.76
$157.50$160.00Sep 25$0.57$0.57$1.9369%0.30$158.07
$160.00$162.50Sep 25$0.37$0.37$2.1378%0.17$160.37
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$135.00$130.00Oct 16$0.75$0.75$4.2584%0.18$134.25
$134.00$130.00Oct 30$0.80$0.80$3.2081%0.25$133.20
$130.00$125.00Oct 30$0.72$0.72$4.2885%0.17$129.28
$139.00$135.00Oct 16$0.84$0.84$3.1678%0.27$138.16
$130.00$125.00Oct 16$0.44$0.44$4.5690%0.10$129.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.89, cheapest $1.81)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Sep 25Oct 2$1.8156.8%53.1%
$152.50Sep 25Oct 2$2.0054.6%51.1%
$150.00Sep 25Oct 2$1.9554.4%51.1%
$149.00Sep 25Oct 2$1.9254.3%51.1%
$155.00Sep 25Oct 2$1.9556.0%52.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$157.50Sep 25Oct 2$1.7556.8%53.1%
$152.50Sep 25Oct 2$1.9054.6%51.1%
$150.00Sep 25Oct 2$1.8854.4%51.1%
$149.00Sep 25Oct 2$1.8454.3%51.1%
$155.00Sep 25Oct 2$1.8556.0%52.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 114 found (cheapest 4.62% of stock, avg 10.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.55$3.50$7.05$145.45$159.554.62%
$150.00Sep 25$4.90$2.34$7.24$142.76$157.244.75%
$155.00Sep 25$2.50$4.95$7.45$147.55$162.454.89%
$149.00Sep 25$5.53$1.96$7.49$141.51$156.494.91%
$148.00Sep 25$6.20$1.63$7.83$140.17$155.835.14%
$147.00Sep 25$6.90$1.35$8.25$138.75$155.255.41%
$157.50Sep 25$1.72$6.65$8.37$149.13$165.875.49%
$146.00Sep 25$7.65$1.11$8.76$137.24$154.765.75%
$145.00Sep 25$8.45$0.91$9.36$135.64$154.366.14%
$160.00Sep 25$1.15$8.60$9.75$150.25$169.756.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 1.23% of stock, avg 6.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.52$1.35$1.87$145.13$166.87
$162.50$147.00Sep 25$0.78$1.35$2.13$144.87$164.63
$160.00$147.00Sep 25$1.15$1.35$2.50$144.50$162.50
$165.00$148.00Sep 25$0.52$1.63$2.15$145.85$167.15
$162.50$148.00Sep 25$0.78$1.63$2.41$145.59$164.91
$160.00$148.00Sep 25$1.15$1.63$2.78$145.22$162.78
$165.00$149.00Sep 25$0.52$1.96$2.48$146.52$167.48
$157.50$147.00Sep 25$1.72$1.35$3.07$143.93$160.57
$162.50$149.00Sep 25$0.78$1.96$2.74$146.26$165.24
$157.50$148.00Sep 25$1.72$1.63$3.35$144.65$160.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 315 found (best R:R 0.11, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
136/137175/178Oct 2$0.24$2.2679%0.11$136.76$175.24
137/138175/178Oct 2$0.26$2.2478%0.12$137.74$175.26
136/137172/175Oct 2$0.28$2.2277%0.13$136.72$172.78
142/143168/170Sep 25$0.22$2.2879%0.10$142.78$167.72
137/138172/175Oct 2$0.30$2.2076%0.14$137.70$172.80
136/137170/172Oct 2$0.33$2.1774%0.15$136.67$170.33
126/127172/175Oct 23$0.52$1.9867%0.26$126.48$173.02
143/144168/170Sep 25$0.26$2.2477%0.12$143.74$167.76
142/143165/168Sep 25$0.28$2.2276%0.13$142.72$165.28
126/127168/170Oct 23$0.66$1.8461%0.36$126.34$168.16

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$155.00$157.50$160.00Oct 30$0.05$2.458%49.00
$155.00$157.50$160.00Oct 9$0.10$2.4011%24.00
$160.00$162.50$165.00Sep 25$0.11$2.3911%21.73
$155.00$157.50$160.00Sep 25$0.21$2.2918%10.90
$160.00$162.50$165.00Oct 23$0.07$2.438%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 2$0.08$2.4210%30.25
$152.50$155.00$157.50Sep 25$0.25$2.2521%9.00
$152.50$155.00$157.50Oct 30$0.06$2.447%40.67
$152.50$155.00$157.50Oct 23$0.08$2.428%30.25
$160.00$162.50$165.00Oct 30$0.06$2.447%40.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 91 found (best net $-0.34, 91 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$175.00$180.001:2Oct 9-$0.45$4.55
$162.50$165.001:2Sep 25-$0.26$2.24
$157.50$160.001:2Sep 25-$0.58$1.92
$165.00$167.501:2Sep 25-$0.18$2.32
$160.00$162.501:2Sep 25-$0.41$2.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.34$4.66
$130.00$125.001:2Oct 16-$0.21$4.79
$129.00$128.001:2Sep 25-$0.05$0.95
$128.00$127.001:2Sep 25-$0.05$0.95
$132.00$131.001:2Sep 25-$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 5.28%, avg 2.37%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.050.463.3%5.28%8.59%118202
$155.00Oct 30$9.050.491.7%5.94%7.60%751425
$160.00Oct 30$7.100.425.0%4.66%9.60%575389
$152.50Oct 30$10.200.530.0%6.69%6.72%256181
$162.50Oct 30$6.250.396.6%4.10%10.68%160249
$165.00Oct 30$5.500.358.2%3.61%11.83%386523
$167.50Oct 30$4.850.329.9%3.18%13.05%145204
$170.00Oct 30$4.250.2911.5%2.79%14.29%243630
$155.00Oct 23$7.950.491.7%5.21%6.88%4581.3K
$157.50Oct 23$6.900.443.3%4.53%7.83%262990

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 473,859
Total Puts 307,426
Put/Call Ratio 0.65
Net Difference 166,433

Prior's Put/Call Breakdown

Total Calls 924,516
Total Puts 495,040
Put/Call Ratio 0.54
Net Difference 429,476

Prior 7-Day Put/Call Summary

Total Calls 4,344,844
Total Puts 3,092,079
Average Put/Call Ratio 0.70
Ratio Trend Rising

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