Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.81 +0.63%
(9/22 12:05) ◀
|
Tuesday, September 22, 2026 (12:10pm)
January 2026
|
▶ (9/22 12:15)
◀ 9/22 12:10 ▶

Option Volume

Detail
ℹ
Current (09/22 12:10pm) 474,858
Calls: 231,903 (49%)
Puts: 242,955 (51%)
Prior (09/18) 757,137
Calls: 476,276 (63%)
Puts: 280,861 (37%)
Current vs Prior -37.28%
Calls: -51.31% (Calls)
Puts: -13.50% (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 -57.48%
Calls: -65.21%
Puts: -46.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:10pm) $237.09M
Calls: $113.19M (48%)
Puts: $123.90M (52%)
Prior (09/18) $201.78M
Calls: $117.60M (58%)
Puts: $84.18M (42%)
Current vs Prior +17.50%
Calls: -3.75%
Puts: +47.18%
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 -62.61%
Calls: -54.25%
Puts: -67.97%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:10pm) 1.05
Prior (09/18) 0.59
Current vs Prior +77.66%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +54.42%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:10pm) 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 5.01% | 7.61%10.88% | 18.93%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -10.35% | -5.73%-3.30% | -2.22%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -3.42% | -2.95%+102.49% | +32.92%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -10.35% | -5.73%-3.30% | -2.22%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.33% | 1.27%
Calls: 1.50% | 0.93%
Puts: 1.16% | 1.60%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -55.96% | -48.37%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -53.68% | -57.59%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.05. P/C ratio rising 78% - 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
12:10BEARISHNEUTRALBEARISH
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 328 of results (avg 3.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Oct 1614.3014.35$14.330.3%530.742
$144.00Oct 1612.9012.95$12.930.4%760.7036
$145.00Oct 1612.2512.30$12.280.4%1170.688.9K
$146.00Oct 1611.6011.65$11.630.4%1440.6628
$149.00Oct 169.809.85$9.820.5%1680.6027
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$162.50Oct 1613.4513.50$13.480.4%1110.6633
$157.50Oct 1610.1010.15$10.130.5%3.3K0.574.1K
$167.50Oct 1617.2017.30$17.250.6%160.7432
$149.00Sep 251.551.56$1.560.6%2.2K0.304.8K
$165.00Oct 1615.2515.35$15.300.7%4350.702.0K

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%5.7K0.0429.7K
$175.00Sep 250.060.07$0.0714.3%6.3K0.026.8K
$167.50Sep 250.200.21$0.214.8%2.7K0.065.3K
$165.00Sep 250.320.33$0.333.0%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
$141.00Sep 250.240.26$0.258.0%5230.071.7K
$135.00Sep 250.060.07$0.0714.3%2.2K0.027.3K
$140.00Sep 250.190.20$0.205.0%2.1K0.0516.8K

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 2528.6031.65$30.1310.1%30.9944
$124.00Sep 2528.5530.35$29.456.1%20.9933
$125.00Sep 2527.7029.60$28.656.6%40.99246
$126.00Sep 2526.6029.40$28.0010.0%30.9914
$127.00Sep 2525.6026.90$26.255.0%--0.9932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 2519.2020.05$19.634.3%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 379.2K, top 48.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.192.21$2.200.9%36.9K0.4018.3K
$160.00Sep 250.870.88$0.881.1%26.8K0.2026.3K
$152.50Sep 253.303.35$3.331.5%12.5K0.536.4K
$165.00Sep 250.320.33$0.333.0%12.4K0.0915.3K
$157.50Sep 251.401.41$1.400.7%12.3K0.299.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.641.66$1.651.2%48.8K0.1564.4K
$155.00Oct 168.608.70$8.651.2%48.3K0.5249.6K
$150.00Sep 251.881.90$1.891.1%16.6K0.3516.3K
$152.50Sep 252.932.95$2.940.7%12.9K0.475.9K
$145.00Oct 164.104.15$4.131.2%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 14.4%, max 16.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3056.5%48.3%16.9%8193.7K
$146.00Sep 25Oct 3056.1%48.1%16.6%5381.1K
$147.00Sep 25Oct 3055.8%48.0%16.3%2441.2K
$148.00Sep 25Oct 3055.5%48.0%15.6%3191.2K
$149.00Sep 25Oct 3055.1%47.9%15.2%450968
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$145.00Sep 25Oct 3056.5%48.3%16.9%5.1K17.9K
$146.00Sep 25Oct 3056.1%48.1%16.6%1.9K3.7K
$147.00Sep 25Oct 3055.8%48.0%16.3%3.6K5.1K
$148.00Sep 25Oct 3055.5%48.0%15.6%2.3K4.6K
$149.00Sep 25Oct 3055.1%47.9%15.2%2.2K5.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 211 found (best R:R 0.55, avg 3.11)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 30$3.23$1.77$3.2385%0.55$133.23
$132.00$133.00Sep 25$0.17$0.83$0.1799%4.88$132.17
$131.00$132.00Oct 2$0.33$0.67$0.3396%2.03$131.33
$140.00$143.00Oct 23$1.58$1.42$1.5875%0.90$141.58
$128.00$130.00Oct 9$1.30$0.70$1.3094%0.54$129.30
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$167.50$165.00Sep 25$1.64$0.86$1.6493%0.52$165.86
$129.00$128.00Oct 23$0.10$0.90$0.1011%9.00$128.90
$145.00$144.00Sep 25$0.13$0.87$0.1315%6.69$144.87
$140.00$139.00Oct 2$0.13$0.87$0.1315%6.69$139.87
$134.00$133.00Oct 9$0.10$0.90$0.1011%9.00$133.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 149 found (best R:R 0.23, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$155.00$157.50Sep 25$0.80$0.80$1.7060%0.47$155.80
$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
$165.00$167.50Sep 25$0.12$0.12$2.3891%0.05$165.12
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$134.00$130.00Oct 30$0.76$0.76$3.2482%0.23$133.24
$130.00$125.00Oct 30$0.67$0.67$4.3386%0.15$129.33
$152.50$150.00Oct 23$1.25$1.25$1.2553%1.00$151.25
$139.00$135.00Oct 16$0.78$0.78$3.2279%0.24$138.22
$135.00$130.00Oct 16$0.65$0.65$4.3585%0.15$134.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.96)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 25Oct 2$2.0554.7%49.9%
$149.00Sep 25Oct 2$1.9055.1%50.5%
$150.00Sep 25Oct 2$1.9554.9%50.3%
$155.00Sep 25Oct 2$2.0255.6%51.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$152.50Sep 25Oct 2$1.9654.7%49.9%
$149.00Sep 25Oct 2$1.8255.1%50.5%
$150.00Sep 25Oct 2$1.8954.9%50.3%
$155.00Sep 25Oct 2$1.9355.6%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.10% of stock, avg 9.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.33$2.94$6.27$146.23$158.774.10%
$155.00Sep 25$2.20$4.32$6.52$148.48$161.524.27%
$150.00Sep 25$4.78$1.89$6.67$143.33$156.674.36%
$149.00Sep 25$5.43$1.56$6.99$142.01$155.994.57%
$148.00Sep 25$6.13$1.27$7.40$140.60$155.404.84%
$157.50Sep 25$1.40$6.03$7.43$150.07$164.934.86%
$147.00Sep 25$6.90$1.02$7.92$139.08$154.925.18%
$146.00Sep 25$7.70$0.82$8.52$137.48$154.525.58%
$160.00Sep 25$0.88$8.00$8.88$151.12$168.885.81%
$145.00Sep 25$8.55$0.65$9.20$135.80$154.206.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.88% of stock, avg 6.11%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.33$1.02$1.35$145.65$166.35
$162.50$147.00Sep 25$0.54$1.02$1.56$145.44$164.06
$160.00$147.00Sep 25$0.88$1.02$1.90$145.10$161.90
$165.00$148.00Sep 25$0.33$1.27$1.60$146.40$166.60
$162.50$148.00Sep 25$0.54$1.27$1.81$146.19$164.31
$160.00$148.00Sep 25$0.88$1.27$2.15$145.85$162.15
$165.00$149.00Sep 25$0.33$1.56$1.89$147.11$166.89
$162.50$149.00Sep 25$0.54$1.56$2.10$146.90$164.60
$157.50$147.00Sep 25$1.40$1.02$2.42$144.58$159.92
$160.00$149.00Sep 25$0.88$1.56$2.44$146.56$162.44

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 318 found (best R:R 0.10, avg credit $0.68)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138175/178Oct 2$0.22$2.2881%0.10$137.78$175.22
137/138172/175Oct 2$0.26$2.2478%0.12$137.74$172.76
138/139175/178Oct 2$0.24$2.2679%0.11$138.76$175.24
126/127165/168Oct 23$0.75$1.7558%0.43$126.25$165.75
138/139172/175Oct 2$0.28$2.2277%0.13$138.72$172.78
133/134172/175Oct 9$0.35$2.1574%0.16$133.65$172.85
143/144165/168Sep 25$0.23$2.2779%0.10$143.77$165.23
126/127170/172Oct 23$0.57$1.9365%0.30$126.43$170.57
137/138170/172Oct 2$0.30$2.2076%0.14$137.70$170.30
127/128165/168Oct 23$0.76$1.7458%0.44$127.24$165.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 122 found (best R:R 26.78, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 9$0.11$2.3912%21.73
$162.50$165.00$167.50Oct 23$0.05$2.457%49.00
$150.00$152.50$155.00Oct 16$0.09$2.4110%26.78
$160.00$162.50$165.00Oct 16$0.07$2.439%34.71
$150.00$152.50$155.00Oct 23$0.08$2.429%30.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$157.50$160.00$162.50Oct 2$0.09$2.4112%26.78
$160.00$165.00$170.00Oct 30$0.30$4.7014%15.67
$150.00$152.50$155.00Oct 23$0.07$2.439%34.71
$155.00$157.50$160.00Oct 9$0.11$2.3911%21.73
$160.00$162.50$165.00Oct 16$0.09$2.419%26.78

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 $-0.60, 94 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$157.501:2Sep 25-$0.60$1.90
$157.50$160.001:2Sep 25-$0.36$2.14
$160.00$162.501:2Sep 25-$0.20$2.30
$162.50$165.001:2Sep 25-$0.12$2.38
$175.00$180.001:2Oct 9-$0.36$4.64
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.35$4.65
$152.50$150.001:2Sep 25-$0.84$1.66
$130.00$125.001:2Oct 16-$0.20$4.80
$137.00$136.001:2Sep 25-$0.06$0.94
$136.00$135.001:2Sep 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 5.10%, avg 2.05%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.800.463.1%5.10%8.17%194222
$155.00Oct 30$8.850.501.4%5.79%7.22%312464
$160.00Oct 30$6.850.424.7%4.48%9.19%134497
$162.50Oct 30$6.050.386.3%3.96%10.30%61303
$165.00Oct 30$5.250.358.0%3.44%11.41%222777
$167.50Oct 30$4.600.329.6%3.01%12.62%14325
$157.50Oct 23$6.750.453.1%4.42%7.49%1901.1K
$155.00Oct 23$7.750.491.4%5.07%6.50%4051.3K
$170.00Oct 30$4.000.2811.2%2.62%13.87%282725
$160.00Oct 23$5.800.404.7%3.80%8.50%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 231,903
Total Puts 242,955
Put/Call Ratio 1.05
Net Difference -11,052

Prior's Put/Call Breakdown

Total Calls 476,276
Total Puts 280,861
Put/Call Ratio 0.59
Net Difference 195,415

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