Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.76 +0.60%
(9/22 12:00) ◀
|
Tuesday, September 22, 2026 (12:05pm)
January 2026
|
▶ (9/22 12:10)
◀ 9/22 12:05 ▶

Option Volume

Detail
ℹ
Current (09/22 12:05pm) 469,596
Calls: 229,502 (49%)
Puts: 240,094 (51%)
Prior (09/18) 746,666
Calls: 468,298 (63%)
Puts: 278,368 (37%)
Current vs Prior -37.11%
Calls: -50.99% (Calls)
Puts: -13.75% (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 -57.95%
Calls: -65.57%
Puts: -46.67%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:05pm) $236.18M
Calls: $112.52M (48%)
Puts: $123.66M (52%)
Prior (09/18) $199.07M
Calls: $115.04M (58%)
Puts: $84.03M (42%)
Current vs Prior +18.64%
Calls: -2.19%
Puts: +47.17%
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 -62.76%
Calls: -54.52%
Puts: -68.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:05pm) 1.05
Prior (09/18) 0.59
Current vs Prior +75.99%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +54.20%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:05pm) 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% | 7.66%10.92% | 18.94%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -9.62% | -5.14%-2.98% | -2.18%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -2.63% | -2.33%+103.17% | +32.96%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -9.62% | -5.14%-2.98% | -2.18%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.32% | 1.72%
Calls: 1.50% | 1.85%
Puts: 1.14% | 1.59%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -56.29% | -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 -54.03% | -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
12:05BEARISHNEUTRALBEARISH
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 325 of results (avg 3.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.7515.80$15.780.3%690.774.2K
$145.00Oct 1612.2512.30$12.280.4%1170.688.9K
$146.00Oct 1611.6011.65$11.630.4%1420.6628
$155.00Sep 252.202.21$2.210.5%36.4K0.4018.3K
$147.00Oct 1610.9511.00$10.980.5%4230.6460
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 1617.3017.35$17.330.3%160.7432
$165.00Oct 1615.3515.40$15.380.3%4350.702.0K
$152.50Sep 252.993.00$3.000.3%12.1K0.485.9K
$162.50Oct 1613.5013.55$13.530.4%1110.6633
$139.00Oct 162.452.46$2.460.4%1150.21413

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 found (avg $0.42, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.080.09$0.0911.1%1.5K0.0317.2K
$170.00Sep 250.130.14$0.147.1%5.5K0.0429.7K
$175.00Sep 250.060.07$0.0714.3%6.2K0.026.8K
$167.50Sep 250.200.21$0.214.8%2.6K0.065.3K
$165.00Sep 250.330.34$0.342.9%12.4K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$137.00Sep 250.090.10$0.1010.0%1.0K0.031.8K
$136.00Sep 250.070.08$0.0812.5%7570.02977
$135.00Sep 250.060.07$0.0714.3%2.2K0.027.3K
$138.00Sep 250.120.13$0.137.7%4050.044.6K
$139.00Sep 250.150.16$0.166.3%1930.042.3K

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
$123.00Sep 2529.4531.65$30.557.2%30.9944
$124.00Sep 2528.3030.35$29.337.0%20.9933
$125.00Sep 2527.6529.65$28.657.0%40.99246
$126.00Sep 2526.7029.40$28.059.6%30.9914
$127.00Sep 2525.7026.90$26.304.6%--0.9932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 2519.2020.00$19.604.1%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
$170.00Sep 2516.0017.95$16.9811.5%150.94190

Most actively traded options today. High liquidity = easy entry/exit. 352 active (total vol 374.6K, top 48.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.202.21$2.210.5%36.4K0.4018.3K
$160.00Sep 250.880.89$0.891.1%26.5K0.2026.3K
$152.50Sep 253.303.35$3.331.5%12.4K0.526.4K
$165.00Sep 250.330.34$0.342.9%12.4K0.0915.3K
$157.50Sep 251.401.42$1.411.4%12.2K0.299.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.661.68$1.671.2%48.8K0.1564.4K
$155.00Oct 168.658.75$8.701.1%48.3K0.5249.6K
$150.00Sep 251.931.94$1.940.5%16.1K0.3516.3K
$152.50Sep 252.993.00$3.000.3%12.1K0.485.9K
$145.00Oct 164.154.20$4.181.2%6.9K0.328.7K

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 15.2%, max 18.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3056.9%48.2%18.0%8193.7K
$146.00Sep 25Oct 3056.5%48.0%17.6%5371.1K
$148.00Sep 25Oct 3056.1%47.9%17.1%3101.2K
$147.00Sep 25Oct 3056.3%48.2%17.0%2431.2K
$149.00Sep 25Oct 3055.9%47.9%16.7%450968
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3056.9%48.2%18.0%5.0K17.9K
$146.00Sep 25Oct 3056.5%48.0%17.6%1.8K3.7K
$148.00Sep 25Oct 3056.1%47.9%17.1%2.2K4.6K
$147.00Sep 25Oct 3056.3%48.2%17.0%3.6K5.1K
$149.00Sep 25Oct 3055.9%47.9%16.7%2.1K5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 214 found (best R:R 0.55, avg 3.02)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 30$3.23$1.77$3.2385%0.55$133.23
$140.00$143.00Oct 23$1.60$1.40$1.6075%0.88$141.60
$128.00$130.00Oct 9$1.30$0.70$1.3094%0.54$129.30
$131.00$132.00Oct 2$0.38$0.62$0.3896%1.63$131.38
$132.00$133.00Sep 25$0.47$0.53$0.4799%1.13$132.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Sep 25$1.45$1.05$1.4593%0.72$166.05
$162.50$160.00Oct 2$1.63$0.87$1.6375%0.53$160.87
$146.00$145.00Oct 9$0.30$0.70$0.3032%2.33$145.70
$141.00$140.00Oct 23$0.25$0.75$0.2526%3.00$140.75
$144.00$143.00Sep 25$0.11$0.89$0.1113%8.09$143.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.16, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 25$0.80$0.80$1.7060%0.47$155.80
$165.00$167.50Sep 25$0.13$0.13$2.3791%0.05$165.13
$160.00$162.50Sep 25$0.34$0.34$2.1680%0.16$160.34
$162.50$165.00Sep 25$0.21$0.21$2.2987%0.09$162.71
$157.50$160.00Sep 25$0.52$0.52$1.9871%0.26$158.02
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.69$0.69$4.3186%0.16$129.31
$134.00$130.00Oct 30$0.75$0.75$3.2582%0.23$133.25
$135.00$130.00Oct 16$0.67$0.67$4.3385%0.15$134.33
$139.00$135.00Oct 16$0.79$0.79$3.2179%0.25$138.21
$152.50$150.00Oct 30$1.24$1.24$1.2653%0.98$151.26

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.80)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 25Oct 2$1.9055.9%50.5%
$150.00Sep 25Oct 2$2.0055.6%50.3%
$152.50Sep 25Oct 2$2.0755.2%50.1%
$155.00Sep 25Oct 2$2.0155.8%51.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$149.00Sep 25Oct 2$1.8055.9%50.5%
$150.00Sep 25Oct 2$1.8655.6%50.3%
$152.50Sep 25Oct 2$1.9555.2%50.1%
$155.00Sep 25Oct 2$1.9255.8%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.14% of stock, avg 10.01%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.33$3.00$6.33$146.17$158.834.14%
$155.00Sep 25$2.21$4.38$6.59$148.41$161.594.31%
$150.00Sep 25$4.75$1.94$6.69$143.31$156.694.38%
$149.00Sep 25$5.43$1.60$7.03$141.97$156.034.60%
$148.00Sep 25$6.13$1.31$7.44$140.56$155.444.87%
$157.50Sep 25$1.41$6.10$7.51$149.99$165.014.92%
$147.00Sep 25$6.88$1.06$7.94$139.06$154.945.20%
$146.00Sep 25$7.68$0.85$8.53$137.47$154.535.58%
$160.00Sep 25$0.89$8.07$8.96$151.04$168.965.87%
$145.00Sep 25$8.50$0.68$9.18$135.82$154.186.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.92% of stock, avg 6.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.34$1.06$1.40$145.60$166.40
$162.50$147.00Sep 25$0.55$1.06$1.61$145.39$164.11
$160.00$147.00Sep 25$0.89$1.06$1.95$145.05$161.95
$165.00$148.00Sep 25$0.34$1.31$1.65$146.35$166.65
$162.50$148.00Sep 25$0.55$1.31$1.86$146.14$164.36
$160.00$148.00Sep 25$0.89$1.31$2.20$145.80$162.20
$165.00$149.00Sep 25$0.34$1.60$1.94$147.06$166.94
$162.50$149.00Sep 25$0.55$1.60$2.15$146.85$164.65
$157.50$147.00Sep 25$1.41$1.06$2.47$144.53$159.97
$160.00$149.00Sep 25$0.89$1.60$2.49$146.51$162.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 0.10, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138175/178Oct 2$0.23$2.2780%0.10$137.77$175.23
137/138172/175Oct 2$0.27$2.2378%0.12$137.73$172.77
137/138170/172Oct 2$0.32$2.1876%0.15$137.68$170.32
143/144165/168Sep 25$0.24$2.2678%0.11$143.76$165.24
138/139175/178Oct 2$0.23$2.2779%0.10$138.77$175.23
133/134172/175Oct 9$0.35$2.1574%0.16$133.65$172.85
126/127168/170Oct 23$0.65$1.8562%0.35$126.35$168.15
137/138168/170Oct 2$0.38$2.1272%0.18$137.62$167.88
138/139172/175Oct 2$0.27$2.2377%0.12$138.73$172.77
139/140175/178Oct 2$0.26$2.2477%0.12$139.74$175.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 24.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 25$0.30$2.2025%7.33
$150.00$152.50$155.00Oct 2$0.17$2.3315%13.71
$162.50$165.00$167.50Oct 16$0.07$2.438%34.71
$155.00$157.50$160.00Oct 23$0.08$2.429%30.25
$150.00$152.50$155.00Oct 9$0.13$2.3712%18.23
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 30$0.20$4.8013%24.00
$157.50$160.00$162.50Oct 9$0.08$2.4210%30.25
$165.00$167.50$170.00Oct 16$0.05$2.457%49.00
$150.00$152.50$155.00Oct 9$0.13$2.3712%18.23
$150.00$152.50$155.00Sep 25$0.32$2.1825%6.81

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 94 found (best net $-0.33, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$157.501:2Sep 25-$0.61$1.89
$157.50$160.001:2Sep 25-$0.37$2.13
$160.00$162.501:2Sep 25-$0.21$2.29
$175.00$180.001:2Oct 9-$0.36$4.64
$162.50$165.001:2Sep 25-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.33$4.67
$152.50$150.001:2Sep 25-$0.88$1.62
$130.00$125.001:2Oct 16-$0.22$4.78
$132.00$131.001:2Sep 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 5.14%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.850.463.1%5.14%8.24%194222
$155.00Oct 30$8.900.501.5%5.83%7.29%311464
$160.00Oct 30$6.900.424.7%4.52%9.26%132497
$162.50Oct 30$6.050.386.4%3.96%10.34%56303
$165.00Oct 30$5.300.358.0%3.47%11.48%221777
$167.50Oct 30$4.600.329.7%3.01%12.66%13325
$170.00Oct 30$4.050.2811.3%2.65%13.94%281725
$155.00Oct 23$7.750.491.5%5.07%6.54%4031.3K
$157.50Oct 23$6.750.443.1%4.42%7.52%1841.1K
$160.00Oct 23$5.800.404.7%3.80%8.54%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 229,502
Total Puts 240,094
Put/Call Ratio 1.05
Net Difference -10,592

Prior's Put/Call Breakdown

Total Calls 468,298
Total Puts 278,368
Put/Call Ratio 0.59
Net Difference 189,930

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