Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.05 +0.79%
(9/22 12:10) ◀
|
Tuesday, September 22, 2026 (12:15pm)
January 2026
|
▶ (9/22 12:20)
◀ 9/22 12:15 ▶

Option Volume

Detail
ℹ
Current (09/22 12:15pm) 479,577
Calls: 234,651 (49%)
Puts: 244,926 (51%)
Prior (09/18) 774,393
Calls: 490,815 (63%)
Puts: 283,578 (37%)
Current vs Prior -38.07%
Calls: -52.19% (Calls)
Puts: -13.63% (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 -57.06%
Calls: -64.80%
Puts: -45.59%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:15pm) $240.54M
Calls: $117.51M (49%)
Puts: $123.03M (51%)
Prior (09/18) $206.28M
Calls: $121.88M (59%)
Puts: $84.40M (41%)
Current vs Prior +16.61%
Calls: -3.59%
Puts: +45.77%
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 -62.07%
Calls: -52.50%
Puts: -68.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:15pm) 1.04
Prior (09/18) 0.58
Current vs Prior +80.66%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +53.84%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:15pm) 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 4.97% | 7.58%10.85% | 18.90%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -10.96% | -6.13%-3.63% | -2.40%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -4.08% | -3.35%+101.81% | +32.67%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -10.96% | -6.13%-3.63% | -2.40%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.33% | 1.73%
Calls: 1.46% | 1.82%
Puts: 1.20% | 1.64%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -55.96% | -29.67%
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% | -42.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Slightly bearish P/C ratio of 1.04. P/C ratio rising 81% - 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
12:15BEARISHNEUTRALBEARISH
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 3.3%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$145.00Oct 1612.4012.45$12.430.4%1170.698.9K
$146.00Oct 1611.7511.80$11.780.4%1440.6728
$155.00Sep 252.272.28$2.280.4%37.2K0.4118.3K
$139.00Oct 1616.7016.80$16.750.6%40.792
$152.50Oct 168.058.10$8.070.6%1.2K0.54258
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1615.1015.15$15.130.3%4350.702.0K
$155.00Oct 168.508.55$8.530.6%48.4K0.5149.6K
$167.50Oct 1617.0017.10$17.050.6%160.7432
$162.50Oct 1613.2513.35$13.300.8%1110.6633
$170.00Oct 1619.0019.15$19.080.8%440.771.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.44, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 250.130.14$0.147.1%5.7K0.0429.7K
$172.50Sep 250.080.09$0.0911.1%1.5K0.0317.2K
$167.50Sep 250.200.22$0.219.5%2.7K0.065.3K
$175.00Sep 250.060.07$0.0714.3%6.3K0.026.8K
$165.00Sep 250.330.34$0.342.9%12.7K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 250.070.08$0.0812.5%7570.02977
$138.00Sep 250.110.12$0.128.3%4050.034.6K
$139.00Sep 250.140.15$0.156.7%2230.042.3K
$135.00Sep 250.060.07$0.0714.3%2.2K0.027.3K
$137.00Sep 250.090.10$0.1010.0%1.1K0.031.8K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 176 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$125.00Oct 227.7530.35$29.059.0%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 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
$180.00Oct 225.2027.70$26.459.5%50.95412

Most actively traded options today. High liquidity = easy entry/exit. 353 active (total vol 382.9K, top 48.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.272.28$2.280.4%37.2K0.4118.3K
$160.00Sep 250.900.91$0.911.1%27.0K0.2126.3K
$165.00Sep 250.330.34$0.342.9%12.7K0.0915.3K
$152.50Sep 253.403.45$3.431.5%12.7K0.546.4K
$157.50Sep 251.441.46$1.451.4%12.4K0.309.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.611.63$1.621.2%48.8K0.1564.4K
$155.00Oct 168.508.55$8.530.6%48.4K0.5149.6K
$150.00Sep 251.791.81$1.801.1%16.9K0.3416.3K
$152.50Sep 252.812.84$2.831.1%13.2K0.465.9K
$145.00Oct 164.004.10$4.052.5%7.5K0.318.7K

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 13.8%, max 16.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.0%48.1%16.6%5381.1K
$147.00Sep 25Oct 3055.6%48.0%16.0%2441.2K
$148.00Sep 25Oct 3055.3%47.8%15.8%3301.2K
$149.00Sep 25Oct 3055.2%47.7%15.6%450968
$150.00Sep 25Oct 3055.0%47.6%15.4%4.5K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.0%48.1%16.6%2.0K3.7K
$147.00Sep 25Oct 3055.6%48.0%16.0%3.6K5.1K
$148.00Sep 25Oct 3055.3%47.8%15.8%2.3K4.6K
$149.00Sep 25Oct 3055.2%47.7%15.6%2.2K5.3K
$150.00Sep 25Oct 3055.0%47.6%15.4%17.3K19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 206 found (best R:R 0.54, avg 3.07)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 30$3.25$1.75$3.2586%0.54$133.25
$132.00$133.00Sep 25$0.20$0.80$0.2099%4.00$132.20
$131.00$132.00Oct 2$0.23$0.77$0.2394%3.35$131.23
$128.00$130.00Oct 9$1.30$0.70$1.3095%0.54$129.30
$138.00$139.00Oct 9$0.33$0.67$0.3384%2.03$138.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$146.00$145.00Sep 25$0.15$0.85$0.1518%5.67$145.85
$150.00$149.00Oct 2$0.37$0.63$0.3739%1.70$149.63
$135.00$134.00Oct 9$0.11$0.89$0.1112%8.09$134.89
$141.00$140.00Oct 23$0.25$0.75$0.2526%3.00$140.75
$145.00$144.00Sep 25$0.13$0.87$0.1314%6.69$144.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 146 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$165.00Sep 25$0.22$0.22$2.2886%0.10$162.72
$155.00$157.50Sep 25$0.83$0.83$1.6758%0.50$155.83
$160.00$162.50Sep 25$0.35$0.35$2.1579%0.16$160.35
$165.00$167.50Sep 25$0.13$0.13$2.3791%0.05$165.13
$157.50$160.00Sep 25$0.54$0.54$1.9670%0.28$158.04
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$130.00$125.00Oct 30$0.66$0.66$4.3486%0.15$129.34
$134.00$130.00Oct 30$0.73$0.73$3.2782%0.22$133.27
$135.00$130.00Oct 16$0.64$0.64$4.3685%0.15$134.36
$152.50$150.00Oct 30$1.22$1.22$1.2854%0.95$151.28
$152.50$150.00Oct 9$1.20$1.20$1.3054%0.92$151.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.85)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9855.0%50.0%
$152.50Sep 25Oct 2$2.0754.5%49.5%
$157.50Sep 25Oct 2$1.9055.3%51.0%
$155.00Sep 25Oct 2$2.0455.1%51.3%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8555.0%50.0%
$152.50Sep 25Oct 2$1.9754.5%49.5%
$157.50Sep 25Oct 2$1.8055.3%51.0%
$155.00Sep 25Oct 2$1.9255.1%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.09% of stock, avg 9.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.43$2.83$6.26$146.24$158.764.09%
$155.00Sep 25$2.28$4.18$6.46$148.54$161.464.22%
$150.00Sep 25$4.90$1.80$6.70$143.30$156.704.38%
$149.00Sep 25$5.57$1.48$7.05$141.95$156.054.61%
$157.50Sep 25$1.45$5.85$7.30$150.20$164.804.77%
$148.00Sep 25$6.30$1.21$7.51$140.49$155.514.91%
$147.00Sep 25$7.07$0.97$8.04$138.96$155.045.25%
$146.00Sep 25$7.90$0.77$8.67$137.33$154.675.66%
$160.00Sep 25$0.91$7.80$8.71$151.29$168.715.69%
$145.00Sep 25$8.82$0.62$9.44$135.56$154.446.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.86% of stock, avg 6.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.34$0.97$1.31$145.69$166.31
$162.50$147.00Sep 25$0.56$0.97$1.53$145.47$164.03
$165.00$148.00Sep 25$0.34$1.21$1.55$146.45$166.55
$160.00$147.00Sep 25$0.91$0.97$1.88$145.12$161.88
$162.50$148.00Sep 25$0.56$1.21$1.77$146.23$164.27
$160.00$148.00Sep 25$0.91$1.21$2.12$145.88$162.12
$165.00$149.00Sep 25$0.34$1.48$1.82$147.18$166.82
$162.50$149.00Sep 25$0.56$1.48$2.04$146.96$164.54
$160.00$149.00Sep 25$0.91$1.48$2.39$146.61$162.39
$157.50$147.00Sep 25$1.45$0.97$2.42$144.58$159.92

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 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$2.2479%0.12$137.74$172.76
138/139175/178Oct 2$0.23$2.2779%0.10$138.77$175.23
137/138170/172Oct 2$0.31$2.1976%0.14$137.69$170.31
137/138168/170Oct 2$0.39$2.1173%0.18$137.61$167.89
138/139172/175Oct 2$0.27$2.2377%0.12$138.73$172.77
126/127172/175Oct 23$0.50$2.0068%0.25$126.50$173.00
126/127170/172Oct 23$0.57$1.9365%0.30$126.43$170.57
139/140175/178Oct 2$0.25$2.2578%0.11$139.75$175.25
126/127168/170Oct 23$0.65$1.8562%0.35$126.35$168.15

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 124 found (best R:R 19.83, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 9$0.09$2.4112%26.78
$162.50$165.00$167.50Oct 16$0.06$2.448%40.67
$152.50$155.00$157.50Oct 16$0.09$2.4110%26.78
$157.50$160.00$162.50Oct 9$0.10$2.4011%24.00
$165.00$167.50$170.00Oct 23$0.05$2.457%49.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 30$0.24$4.7614%19.83
$150.00$152.50$155.00Oct 9$0.10$2.4012%24.00
$150.00$152.50$155.00Oct 2$0.15$2.3515%15.67
$150.00$152.50$155.00Sep 25$0.32$2.1825%6.81
$152.50$155.00$157.50Oct 23$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. 96 found (best net $-0.62, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$157.501:2Sep 25-$0.62$1.88
$157.50$160.001:2Sep 25-$0.37$2.13
$160.00$162.501:2Sep 25-$0.21$2.29
$162.50$165.001:2Sep 25-$0.12$2.38
$175.00$180.001:2Oct 9-$0.37$4.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$150.001:2Sep 25-$0.77$1.73
$135.00$130.001:2Oct 16-$0.34$4.66
$130.00$125.001:2Oct 16-$0.18$4.82
$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 5.88%, avg 2.09%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$9.000.501.3%5.88%7.15%314464
$157.50Oct 30$7.900.462.9%5.16%8.07%194222
$160.00Oct 30$6.950.424.5%4.54%9.08%197497
$162.50Oct 30$6.100.396.2%3.99%10.16%61303
$165.00Oct 30$5.350.357.8%3.50%11.30%222777
$167.50Oct 30$4.650.329.4%3.04%12.48%14325
$170.00Oct 30$4.100.2911.1%2.68%13.75%286725
$155.00Oct 23$7.850.491.3%5.13%6.40%4061.3K
$157.50Oct 23$6.800.452.9%4.44%7.35%1901.1K
$160.00Oct 23$5.900.414.5%3.85%8.40%3591.1K

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 234,651
Total Puts 244,926
Put/Call Ratio 1.04
Net Difference -10,275

Prior's Put/Call Breakdown

Total Calls 490,815
Total Puts 283,578
Put/Call Ratio 0.58
Net Difference 207,237

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