Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.90 +0.69%
(9/22 11:55) ◀
|
Tuesday, September 22, 2026 (12:00pm)
January 2026
|
▶ (9/22 12:05)
◀ 9/22 12:00 ▶

Option Volume

Detail
ℹ
Current (09/22 12:00pm) 464,044
Calls: 226,247 (49%)
Puts: 237,797 (51%)
Prior (09/18) 738,933
Calls: 462,861 (63%)
Puts: 276,072 (37%)
Current vs Prior -37.20%
Calls: -51.12% (Calls)
Puts: -13.86% (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 -58.45%
Calls: -66.06%
Puts: -47.18%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:00pm) $233.82M
Calls: $112.18M (48%)
Puts: $121.64M (52%)
Prior (09/18) $196.84M
Calls: $113.31M (58%)
Puts: $83.53M (42%)
Current vs Prior +18.79%
Calls: -1.00%
Puts: +45.63%
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 -63.13%
Calls: -54.65%
Puts: -68.55%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:00pm) 1.05
Prior (09/18) 0.60
Current vs Prior +76.22%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +54.92%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:00pm) 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 5.05% | 7.65%10.94% | 18.95%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -9.59% | -5.22%-2.84% | -2.11%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -2.60% | -2.42%+103.47% | +33.07%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -9.59% | -5.22%-2.84% | -2.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.05% | 1.72%
Calls: 2.94% | 1.83%
Puts: 1.16% | 1.60%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -32.12% | -30.08%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -28.61% | -42.56%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05. P/C ratio rising 76% - 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
12:00BEARISHNEUTRALBEARISH
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 317 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Oct 1614.4014.45$14.430.3%430.742
$145.00Oct 1612.3512.40$12.380.4%1130.698.9K
$146.00Oct 1611.7011.75$11.730.4%1250.6728
$147.00Oct 1611.0511.10$11.080.5%4230.6560
$148.00Oct 1610.4510.50$10.480.5%1520.6229
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$152.50Sep 252.942.95$2.950.3%11.9K0.475.9K
$157.50Oct 1610.1010.15$10.130.5%3.3K0.574.1K
$160.00Sep 257.958.00$7.980.6%5050.791.4K
$165.00Oct 1615.2515.35$15.300.7%350.702.0K
$141.00Oct 162.922.94$2.930.7%430.2497

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 55 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.080.09$0.0911.1%1.4K0.0317.2K
$170.00Sep 250.130.14$0.147.1%5.4K0.0429.7K
$175.00Sep 250.060.07$0.0714.3%6.1K0.026.8K
$167.50Sep 250.210.22$0.224.5%2.6K0.065.3K
$165.00Sep 250.340.35$0.352.9%12.3K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 250.070.08$0.0812.5%7380.02977
$135.00Sep 250.060.07$0.0714.3%2.2K0.027.3K
$137.00Sep 250.090.10$0.1010.0%1.0K0.031.8K
$138.00Sep 250.120.13$0.137.7%3990.044.6K
$139.00Sep 250.150.16$0.166.3%1710.042.3K

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
$125.00Oct 227.8530.40$29.138.8%11.00101
$126.00Oct 225.6030.50$28.0517.5%--1.0019
$127.00Oct 224.6529.55$27.1018.1%--1.0013
$128.00Oct 223.6528.55$26.1018.8%11.0024
$129.00Oct 223.1027.60$25.3517.8%--1.0015
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 2517.2020.55$18.8817.7%31.0024
$175.00Sep 2520.6022.70$21.659.7%131.0057
$180.00Sep 2525.4527.80$26.638.8%281.0076
$182.50Sep 2527.1530.35$28.7511.1%--1.0031
$180.00Oct 225.1027.65$26.389.7%50.95412

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 370.8K, top 48.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.272.29$2.280.9%35.4K0.4118.3K
$160.00Sep 250.910.92$0.921.1%26.2K0.2026.3K
$152.50Sep 253.353.45$3.402.9%12.3K0.536.4K
$165.00Sep 250.340.35$0.352.9%12.3K0.0915.3K
$157.50Sep 251.451.47$1.461.4%12.1K0.299.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.651.67$1.661.2%48.8K0.1564.4K
$155.00Oct 168.608.70$8.651.2%48.3K0.5249.6K
$150.00Sep 251.901.92$1.911.0%16.0K0.3516.3K
$152.50Sep 252.942.95$2.950.3%11.9K0.475.9K
$145.00Oct 164.104.15$4.131.2%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. 20 strikes (avg 15.7%, max 18.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3057.2%48.3%18.3%8193.7K
$147.00Sep 25Oct 3056.6%48.0%17.9%2411.2K
$146.00Sep 25Oct 3056.7%48.2%17.7%5341.1K
$149.00Sep 25Oct 3056.1%47.9%17.1%445968
$148.00Sep 25Oct 3056.3%48.1%17.0%3091.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3057.2%48.3%18.3%5.0K17.9K
$147.00Sep 25Oct 3056.6%48.0%17.9%3.6K5.1K
$146.00Sep 25Oct 3056.7%48.2%17.7%1.8K3.7K
$149.00Sep 25Oct 3056.1%47.9%17.1%2.1K5.3K
$148.00Sep 25Oct 3056.3%48.1%17.0%2.2K4.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 213 found (best R:R 0.81, avg 3.03)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$137.00$138.00Sep 25$0.33$0.67$0.3397%2.03$137.33
$132.00$133.00Sep 25$0.40$0.60$0.4099%1.50$132.40
$140.00$143.00Oct 23$1.62$1.38$1.6275%0.85$141.62
$128.00$130.00Oct 9$1.30$0.70$1.3093%0.54$129.30
$131.00$132.00Oct 2$0.43$0.57$0.4394%1.33$131.43
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Sep 25$1.38$1.12$1.3893%0.81$166.12
$165.00$162.50Oct 9$1.60$0.90$1.6074%0.56$163.40
$162.50$160.00Oct 2$1.66$0.84$1.6674%0.51$160.84
$129.00$128.00Oct 23$0.10$0.90$0.1011%9.00$128.90
$165.00$160.00Oct 23$3.23$1.77$3.2367%0.55$161.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.24, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$162.50Sep 25$0.36$0.36$2.1480%0.17$160.36
$155.00$157.50Sep 25$0.82$0.82$1.6859%0.49$155.82
$157.50$160.00Sep 25$0.54$0.54$1.9670%0.28$158.04
$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
$134.00$130.00Oct 30$0.77$0.77$3.2382%0.24$133.23
$130.00$125.00Oct 30$0.67$0.67$4.3386%0.15$129.33
$152.50$150.00Oct 30$1.25$1.25$1.2554%1.00$151.25
$135.00$130.00Oct 16$0.66$0.66$4.3485%0.15$134.34
$139.00$135.00Oct 16$0.78$0.78$3.2279%0.24$138.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.93, cheapest $1.90)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 25Oct 2$1.9056.1%50.7%
$150.00Sep 25Oct 2$1.9555.8%50.6%
$152.50Sep 25Oct 2$2.0555.3%50.2%
$155.00Sep 25Oct 2$2.0256.3%51.7%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 25Oct 2$1.8056.1%50.8%
$150.00Sep 25Oct 2$1.8755.8%50.6%
$152.50Sep 25Oct 2$1.9555.3%50.2%
$155.00Sep 25Oct 2$1.9356.3%51.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.15% of stock, avg 10.02%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.40$2.95$6.35$146.15$158.854.15%
$155.00Sep 25$2.28$4.32$6.60$148.40$161.604.32%
$150.00Sep 25$4.88$1.91$6.79$143.21$156.794.44%
$149.00Sep 25$5.53$1.58$7.11$141.89$156.114.65%
$157.50Sep 25$1.46$6.03$7.49$150.01$164.994.90%
$148.00Sep 25$6.25$1.29$7.54$140.46$155.544.93%
$147.00Sep 25$7.00$1.05$8.05$138.95$155.055.26%
$146.00Sep 25$7.80$0.84$8.64$137.36$154.645.65%
$160.00Sep 25$0.92$7.98$8.90$151.10$168.905.82%
$145.00Sep 25$8.60$0.67$9.27$135.73$154.276.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.92% of stock, avg 6.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.35$1.05$1.40$145.60$166.40
$162.50$147.00Sep 25$0.56$1.05$1.61$145.39$164.11
$165.00$148.00Sep 25$0.35$1.29$1.64$146.36$166.64
$160.00$147.00Sep 25$0.92$1.05$1.97$145.03$161.97
$162.50$148.00Sep 25$0.56$1.29$1.85$146.15$164.35
$160.00$148.00Sep 25$0.92$1.29$2.21$145.79$162.21
$165.00$149.00Sep 25$0.35$1.58$1.93$147.07$166.93
$162.50$149.00Sep 25$0.56$1.58$2.14$146.86$164.64
$157.50$147.00Sep 25$1.46$1.05$2.51$144.49$160.01
$160.00$149.00Sep 25$0.92$1.58$2.50$146.50$162.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 0.10, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138175/178Oct 2$0.22$2.2880%0.10$137.78$175.22
137/138172/175Oct 2$0.26$2.2478%0.12$137.74$172.76
137/138170/172Oct 2$0.32$2.1876%0.15$137.68$170.32
126/127165/168Oct 23$0.75$1.7558%0.43$126.25$165.75
138/139175/178Oct 2$0.23$2.2779%0.10$138.77$175.23
133/134172/175Oct 9$0.36$2.1474%0.17$133.64$172.86
126/127170/172Oct 23$0.58$1.9265%0.30$126.42$170.58
139/140175/178Oct 2$0.27$2.2377%0.12$139.73$175.27
143/144165/168Sep 25$0.24$2.2678%0.11$143.76$165.24
127/128165/168Oct 23$0.76$1.7457%0.44$127.24$165.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 126 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$152.50$155.00$157.50Oct 9$0.11$2.3912%21.73
$150.00$152.50$155.00Oct 16$0.09$2.4110%26.78
$155.00$157.50$160.00Oct 16$0.09$2.4110%26.78
$157.50$160.00$162.50Sep 25$0.18$2.3216%12.89
$162.50$165.00$167.50Oct 16$0.07$2.438%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 9$0.05$2.4510%49.00
$160.00$165.00$170.00Oct 30$0.28$4.7214%16.86
$152.50$155.00$157.50Oct 9$0.11$2.3912%21.73
$150.00$152.50$155.00Oct 23$0.08$2.429%30.25
$155.00$157.50$160.00Sep 25$0.24$2.2620%9.42

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 93 found (best net $-0.34, 93 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$157.501:2Sep 25-$0.64$1.86
$157.50$160.001:2Sep 25-$0.38$2.12
$160.00$162.501:2Sep 25-$0.20$2.30
$175.00$180.001:2Oct 9-$0.37$4.63
$162.50$165.001:2Sep 25-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.34$4.66
$130.00$125.001:2Oct 16-$0.20$4.80
$152.50$150.001:2Sep 25-$0.87$1.63
$133.00$132.001:2Sep 25-$0.05$0.95
$137.00$136.001:2Sep 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. 57 found (best yield 5.82%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$8.900.501.4%5.82%7.19%304464
$157.50Oct 30$7.850.463.0%5.13%8.14%194222
$160.00Oct 30$6.900.424.6%4.51%9.16%132497
$162.50Oct 30$6.050.386.3%3.96%10.24%56303
$165.00Oct 30$5.300.357.9%3.47%11.38%220777
$167.50Oct 30$4.650.329.6%3.04%12.59%13325
$157.50Oct 23$6.800.453.0%4.45%7.46%1841.1K
$170.00Oct 30$4.050.2811.2%2.65%13.83%273725
$155.00Oct 23$7.800.491.4%5.10%6.47%4021.3K
$160.00Oct 23$5.850.404.6%3.83%8.47%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 226,247
Total Puts 237,797
Put/Call Ratio 1.05
Net Difference -11,550

Prior's Put/Call Breakdown

Total Calls 462,861
Total Puts 276,072
Put/Call Ratio 0.60
Net Difference 186,789

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