Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.11 +0.83%
(9/22 11:50) ◀
|
Tuesday, September 22, 2026 (11:55am)
January 2026
|
▶ (9/22 12:00)
◀ 9/22 11:55 ▶

Option Volume

Detail
ℹ
Current (09/22 11:55am) 452,954
Calls: 221,590 (49%)
Puts: 231,364 (51%)
Prior (09/18) 730,908
Calls: 456,448 (62%)
Puts: 274,460 (38%)
Current vs Prior -38.03%
Calls: -51.45% (Calls)
Puts: -15.70% (Puts)
Prior 7-Day Total 7,817,555
Calls: 4,666,291 (60%)
Puts: 3,151,264 (40%)
Prior 7-Day Average 1,116,793
Calls: 666,613 (60%)
Puts: 450,180 (40%)
Current vs Prior 7-Day Avg -59.44%
Calls: -66.76%
Puts: -48.61%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 11:55am) $229.15M
Calls: $111.63M (49%)
Puts: $117.52M (51%)
Prior (09/18) $195.07M
Calls: $111.33M (57%)
Puts: $83.75M (43%)
Current vs Prior +17.47%
Calls: +0.27%
Puts: +40.33%
Prior 7-Day Total $4.44B
Calls: $1.73B (39%)
Puts: $2.71B (61%)
Prior 7-Day Average $634.15M
Calls: $247.38M (39%)
Puts: $386.77M (61%)
Current vs Prior 7-Day Avg -63.87%
Calls: -54.88%
Puts: -69.61%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 11:55am) 1.04
Prior (09/18) 0.60
Current vs Prior +73.64%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +53.89%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 11:55am) 3,876,984
Calls: 1,806,037 (47%)
Puts: 2,070,947 (53%)
Prior (09/18) 4,762,208
Calls: 2,271,736 (48%)
Puts: 2,490,472 (52%)
Current vs Prior -18.59%
Prior 7-Day Total 30,270,110
Calls: 14,649,605 (48%)
Puts: 15,620,505 (52%)
Prior 7-Day Average 4,324,301
Calls: 2,092,800 (48%)
Puts: 2,231,500 (52%)
Current vs Prior 7-Day Avg -10.34%
Sentiment BULLISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 5.00% | 7.67%10.93% | 18.94%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -10.41% | -4.95%-2.91% | -2.17%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -3.49% | -2.14%+103.31% | +32.98%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -10.41% | -4.95%-2.91% | -2.17%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.32% | 1.71%
Calls: 1.44% | 1.79%
Puts: 1.20% | 1.63%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -56.29% | -30.49%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -54.03% | -42.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04. P/C ratio rising 74% - increased hedging/bearish positioning. Declining open interest (down 19%) indicates positions being closed.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
11:55BEARISHNEUTRALBEARISH
11:50BEARISHNEUTRALBEARISH
11:45BEARISHNEUTRALBEARISH
11:40BEARISHNEUTRALBEARISH
11:35BULLISHNEUTRALMIXED
11:30BULLISHNEUTRALMIXED
11:25BULLISHNEUTRALMIXED
11:20BULLISHNEUTRALMIXED
11:15BEARISHBEARISHBEARISH
11:10BEARISHBEARISHBEARISH
11:05BEARISHBEARISHBEARISH
10:30BEARISHBEARISHBEARISH
10:25BEARISHBEARISHBEARISH
10:20BEARISHBEARISHBEARISH
10:15BEARISHBEARISHBEARISH
10:10BEARISHBEARISHBEARISH
10:05BEARISHBEARISHBEARISH
10:00BEARISHBEARISHBEARISH
09:55BEARISHBEARISHBEARISH
09:50BEARISHBEARISHBEARISH
09:45BEARISHBEARISHBEARISH
09:40BEARISHBEARISHBEARISH
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 327 of results (avg 3.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.322.33$2.330.4%34.8K0.4218.3K
$147.00Oct 1611.2011.25$11.230.4%4020.6560
$148.00Oct 1610.6010.65$10.630.5%1180.6329
$172.50Oct 162.102.11$2.110.5%3.0K0.2011.5K
$149.00Oct 1610.0010.05$10.030.5%1670.6127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 1617.0517.10$17.080.3%160.7332
$152.50Sep 252.812.82$2.820.4%9.4K0.465.9K
$162.50Oct 1613.3013.35$13.330.4%990.6533
$140.00Oct 162.632.64$2.640.4%8950.2210.7K
$157.50Oct 1610.0010.05$10.030.5%3.3K0.564.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.44, cheapest $0.08)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$175.00Sep 250.060.07$0.0714.3%6.1K0.026.8K
$172.50Sep 250.090.10$0.1010.0%1.3K0.0317.2K
$170.00Sep 250.140.15$0.156.7%5.3K0.0429.7K
$167.50Sep 250.220.23$0.234.3%2.6K0.065.3K
$165.00Sep 250.350.36$0.362.8%12.1K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 250.070.08$0.0812.5%7380.02977
$138.00Sep 250.110.12$0.128.3%3660.034.6K
$139.00Sep 250.140.15$0.156.7%1700.042.3K
$135.00Sep 250.060.07$0.0714.3%2.1K0.027.3K
$137.00Sep 250.090.10$0.1010.0%1.0K0.031.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 2529.7531.65$30.706.2%31.0044
$124.00Sep 2528.2530.35$29.307.2%21.0033
$125.00Sep 2528.0529.80$28.936.0%41.00246
$126.00Sep 2526.5029.45$27.9810.5%31.0014
$127.00Sep 2526.0028.40$27.208.8%--1.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Sep 2526.3530.35$28.3514.1%--0.9931
$180.00Sep 2525.4527.80$26.638.8%280.9976
$175.00Sep 2520.6022.50$21.558.8%110.9857
$172.50Sep 2517.1519.60$18.3813.3%30.9724
$170.00Sep 2516.0017.95$16.9811.5%150.96190

Most actively traded options today. High liquidity = easy entry/exit. 351 active (total vol 361.0K, top 48.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.322.33$2.330.4%34.8K0.4218.3K
$160.00Sep 250.920.93$0.931.1%25.8K0.2126.3K
$165.00Sep 250.350.36$0.362.8%12.1K0.0915.3K
$152.50Sep 253.453.50$3.481.4%12.0K0.546.4K
$157.50Sep 251.481.50$1.491.3%12.0K0.309.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.621.64$1.631.2%48.8K0.1564.4K
$155.00Oct 168.508.60$8.551.2%48.3K0.5149.6K
$150.00Sep 251.791.80$1.800.6%15.8K0.3416.3K
$152.50Sep 252.812.82$2.820.4%9.4K0.465.9K
$145.00Oct 164.054.10$4.071.2%6.9K0.318.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 13.5%, max 16.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.2%48.1%16.7%5291.1K
$147.00Sep 25Oct 3055.9%48.2%16.0%2411.2K
$148.00Sep 25Oct 3055.6%48.1%15.7%2971.2K
$149.00Sep 25Oct 3055.3%48.0%15.3%439968
$150.00Sep 25Oct 3055.0%48.0%14.6%4.1K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.2%48.1%16.7%1.8K3.7K
$147.00Sep 25Oct 3055.9%48.2%16.0%3.4K5.1K
$148.00Sep 25Oct 3055.6%48.1%15.7%2.1K4.6K
$149.00Sep 25Oct 3055.3%48.0%15.3%2.0K5.3K
$150.00Sep 25Oct 3055.0%48.0%14.6%16.2K19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 215 found (best R:R 0.79, avg 2.93)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$133.00$134.00Oct 2$0.17$0.83$0.1794%4.88$133.17
$124.00$125.00Sep 25$0.37$0.63$0.37100%1.70$124.37
$128.00$130.00Oct 9$1.30$0.70$1.3093%0.54$129.30
$131.00$132.00Oct 2$0.58$0.42$0.5896%0.72$131.58
$135.00$136.00Sep 25$0.63$0.37$0.63100%0.59$135.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$172.50$170.00Sep 25$1.40$1.10$1.4097%0.79$171.10
$165.00$160.00Oct 23$2.92$2.08$2.9267%0.71$162.08
$165.00$162.50Oct 9$1.60$0.90$1.6073%0.56$163.40
$170.00$165.00Oct 30$3.28$1.72$3.2871%0.52$166.72
$162.50$160.00Oct 2$1.67$0.83$1.6774%0.50$160.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.16, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 25$0.84$0.84$1.6658%0.51$155.84
$157.50$160.00Sep 25$0.56$0.56$1.9470%0.29$158.06
$160.00$162.50Sep 25$0.36$0.36$2.1479%0.17$160.36
$165.00$167.50Sep 25$0.13$0.13$2.3791%0.05$165.13
$162.50$165.00Sep 25$0.21$0.21$2.2986%0.09$162.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.68$0.68$4.3286%0.16$129.32
$134.00$130.00Oct 30$0.73$0.73$3.2782%0.22$133.27
$152.50$150.00Oct 23$1.23$1.23$1.2754%0.97$151.27
$135.00$130.00Oct 16$0.65$0.65$4.3585%0.15$134.35
$139.00$135.00Oct 16$0.77$0.77$3.2379%0.24$138.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.97, cheapest $1.88)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$2.0155.0%50.4%
$152.50Sep 25Oct 2$2.1254.6%50.2%
$157.50Sep 25Oct 2$1.9455.7%51.5%
$155.00Sep 25Oct 2$2.0755.3%51.5%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8855.0%50.4%
$152.50Sep 25Oct 2$1.9854.6%50.2%
$157.50Sep 25Oct 2$1.8355.7%51.5%
$155.00Sep 25Oct 2$1.9755.3%51.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.11% of stock, avg 10.05%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.48$2.82$6.30$146.20$158.804.11%
$155.00Sep 25$2.33$4.18$6.51$148.49$161.514.25%
$150.00Sep 25$4.97$1.80$6.77$143.23$156.774.42%
$149.00Sep 25$5.65$1.48$7.13$141.87$156.134.66%
$157.50Sep 25$1.49$5.82$7.31$150.19$164.814.77%
$148.00Sep 25$6.38$1.21$7.59$140.41$155.594.96%
$147.00Sep 25$7.15$0.97$8.12$138.88$155.125.30%
$160.00Sep 25$0.93$7.78$8.71$151.29$168.715.69%
$146.00Sep 25$7.95$0.78$8.73$137.27$154.735.70%
$145.00Sep 25$8.80$0.62$9.42$135.58$154.426.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.87% of stock, avg 6.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.36$0.97$1.33$145.67$166.33
$162.50$147.00Sep 25$0.57$0.97$1.54$145.46$164.04
$165.00$148.00Sep 25$0.36$1.21$1.57$146.43$166.57
$160.00$147.00Sep 25$0.93$0.97$1.90$145.10$161.90
$162.50$148.00Sep 25$0.57$1.21$1.78$146.22$164.28
$160.00$148.00Sep 25$0.93$1.21$2.14$145.86$162.14
$165.00$149.00Sep 25$0.36$1.48$1.84$147.16$166.84
$162.50$149.00Sep 25$0.57$1.48$2.05$146.95$164.55
$160.00$149.00Sep 25$0.93$1.48$2.41$146.59$162.41
$157.50$147.00Sep 25$1.49$0.97$2.46$144.54$159.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 0.11, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139175/178Oct 2$0.25$2.2579%0.11$138.75$175.25
132/133170/172Oct 9$0.43$2.0772%0.21$132.57$170.43
138/139172/175Oct 2$0.30$2.2077%0.14$138.70$172.80
132/133172/175Oct 9$0.35$2.1575%0.16$132.65$172.85
138/139170/172Oct 2$0.35$2.1574%0.16$138.65$170.35
126/127165/168Oct 23$0.75$1.7558%0.43$126.25$165.75
126/127172/175Oct 23$0.50$2.0068%0.25$126.50$173.00
132/133162/165Oct 9$0.71$1.7959%0.40$132.29$163.21
126/127168/170Oct 23$0.65$1.8561%0.35$126.35$168.15
134/135170/172Oct 9$0.45$2.0569%0.22$134.55$170.45

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 121 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Oct 23$0.05$2.457%49.00
$160.00$162.50$165.00Oct 16$0.07$2.439%34.71
$155.00$157.50$160.00Oct 16$0.09$2.4110%26.78
$152.50$155.00$157.50Sep 25$0.31$2.1924%7.06
$150.00$152.50$155.00Oct 2$0.18$2.3215%12.89
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Sep 25$0.08$2.4216%30.25
$162.50$165.00$167.50Oct 2$0.05$2.459%49.00
$152.50$155.00$157.50Sep 25$0.28$2.2224%7.93
$152.50$155.00$157.50Oct 30$0.05$2.458%49.00
$152.50$155.00$157.50Oct 2$0.15$2.3515%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. 96 found (best net $-0.37, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 25-$0.37$2.13
$155.00$157.501:2Sep 25-$0.65$1.85
$160.00$162.501:2Sep 25-$0.21$2.29
$175.00$180.001:2Oct 9-$0.39$4.61
$162.50$165.001:2Sep 25-$0.15$2.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.33$4.67
$152.50$150.001:2Sep 25-$0.78$1.72
$130.00$125.001:2Oct 16-$0.20$4.80
$130.00$125.001:2Oct 30-$0.54$4.46
$133.00$132.001:2Sep 25-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 5.94%, avg 2.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$9.100.501.2%5.94%7.18%304464
$157.50Oct 30$8.000.462.9%5.23%8.09%184222
$160.00Oct 30$7.050.424.5%4.60%9.10%126497
$162.50Oct 30$6.200.396.1%4.05%10.18%56303
$165.00Oct 30$5.450.357.8%3.56%11.33%209777
$167.50Oct 30$4.750.329.4%3.10%12.50%13325
$170.00Oct 30$4.150.2911.0%2.71%13.74%258725
$155.00Oct 23$7.950.491.2%5.19%6.43%3921.3K
$157.50Oct 23$6.900.452.9%4.51%7.37%1841.1K
$160.00Oct 23$5.950.414.5%3.89%8.39%3551.1K

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 221,590
Total Puts 231,364
Put/Call Ratio 1.04
Net Difference -9,774

Prior's Put/Call Breakdown

Total Calls 456,448
Total Puts 274,460
Put/Call Ratio 0.60
Net Difference 181,988

Prior 7-Day Put/Call Summary

Total Calls 4,666,291
Total Puts 3,151,264
Average Put/Call Ratio 0.68
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