Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.94 +0.72%
(9/22 12:15) ◀
|
Tuesday, September 22, 2026 (12:20pm)
January 2026
|
▶ (9/22 12:25)
◀ 9/22 12:20 ▶

Option Volume

Detail
ℹ
Current (09/22 12:20pm) 482,098
Calls: 236,193 (49%)
Puts: 245,905 (51%)
Prior (09/18) 823,019
Calls: 527,577 (64%)
Puts: 295,442 (36%)
Current vs Prior -41.42%
Calls: -55.23% (Calls)
Puts: -16.77% (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 -56.83%
Calls: -64.57%
Puts: -45.38%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:20pm) $241.99M
Calls: $118.06M (49%)
Puts: $123.94M (51%)
Prior (09/18) $215.58M
Calls: $120.03M (56%)
Puts: $95.55M (44%)
Current vs Prior +12.25%
Calls: -1.64%
Puts: +29.71%
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 -61.84%
Calls: -52.28%
Puts: -67.96%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:20pm) 1.04
Prior (09/18) 0.56
Current vs Prior +85.91%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +53.44%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:20pm) 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%10.84% | 18.86%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -11.02% | -6.06%-3.67% | -2.57%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -4.14% | -3.28%+101.71% | +32.44%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -11.02% | -6.06%-3.67% | -2.57%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.33% | 1.73%
Calls: 1.48% | 1.83%
Puts: 1.18% | 1.63%
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

Below-average activity with volume down 41% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 86% - 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
12:20BEARISHNEUTRALBEARISH
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 331 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.242.25$2.250.4%37.5K0.4118.3K
$147.00Oct 1611.0511.10$11.080.5%4350.6560
$148.00Oct 1610.4510.50$10.480.5%1550.6329
$149.00Oct 169.859.90$9.880.5%1680.6127
$150.00Oct 169.309.35$9.320.5%1.9K0.5923.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 1617.1017.15$17.130.3%160.7432
$152.50Sep 252.872.88$2.880.3%13.3K0.475.9K
$170.00Oct 1619.1019.20$19.150.5%440.771.0K
$160.00Sep 257.857.90$7.880.6%5890.801.4K
$165.00Oct 1615.1515.25$15.200.7%4370.702.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.43, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.080.09$0.0911.1%1.5K0.0317.2K
$167.50Sep 250.200.21$0.214.8%2.7K0.065.3K
$170.00Sep 250.130.14$0.147.1%5.7K0.0429.7K
$175.00Sep 250.060.07$0.0714.3%6.3K0.026.8K
$165.00Sep 250.330.34$0.342.9%12.8K0.0915.3K
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. 175 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 2529.6530.90$30.284.1%30.9944
$124.00Sep 2528.8529.90$29.383.6%40.9933
$125.00Sep 2527.7028.50$28.102.8%60.99246
$126.00Sep 2526.9027.95$27.423.8%30.9914
$127.00Sep 2525.9526.60$26.282.5%--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. 353 active (total vol 384.5K, top 48.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.242.25$2.250.4%37.5K0.4118.3K
$160.00Sep 250.890.90$0.901.1%27.1K0.2026.3K
$152.50Sep 253.353.40$3.381.5%12.8K0.536.4K
$165.00Sep 250.330.34$0.342.9%12.8K0.0915.3K
$157.50Sep 251.431.44$1.440.7%12.4K0.299.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.611.63$1.621.2%48.9K0.1564.4K
$155.00Oct 168.508.60$8.551.2%48.4K0.5249.6K
$150.00Sep 251.831.85$1.841.1%16.9K0.3416.3K
$152.50Sep 252.872.88$2.880.3%13.3K0.475.9K
$145.00Oct 164.054.10$4.071.2%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 14.1%, max 17.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.1%47.9%17.0%5391.1K
$147.00Sep 25Oct 3055.6%47.8%16.2%2441.2K
$148.00Sep 25Oct 3055.5%47.9%15.8%3301.2K
$149.00Sep 25Oct 3055.2%47.9%15.4%456968
$150.00Sep 25Oct 3055.1%47.7%15.4%4.5K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.1%47.9%17.0%2.0K3.7K
$147.00Sep 25Oct 3055.6%47.8%16.2%3.7K5.1K
$148.00Sep 25Oct 3055.5%47.9%15.8%2.3K4.6K
$149.00Sep 25Oct 3055.2%47.9%15.4%2.3K5.3K
$150.00Sep 25Oct 3055.1%47.7%15.4%17.3K19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 203 found (best R:R 0.54, avg 3.10)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 30$3.25$1.75$3.2586%0.54$133.25
$141.00$143.00Oct 30$0.82$1.18$0.8272%1.44$141.82
$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
$127.00$128.00Sep 25$0.50$0.50$0.5099%1.00$127.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Oct 23$1.20$1.30$1.2060%1.08$158.80
$135.00$134.00Oct 9$0.11$0.89$0.1112%8.09$134.89
$147.00$146.00Sep 25$0.19$0.81$0.1921%4.26$146.81
$146.00$145.00Sep 25$0.16$0.84$0.1618%5.25$145.84
$155.00$152.50Sep 25$1.34$1.16$1.3459%0.87$153.66

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 147 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$162.50Sep 25$0.35$0.35$2.1580%0.16$160.35
$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
$155.00$157.50Sep 25$0.81$0.81$1.6959%0.48$155.81
$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$0.66$0.66$4.3486%0.15$129.34
$134.00$130.00Oct 30$0.74$0.74$3.2682%0.23$133.26
$139.00$135.00Oct 16$0.77$0.77$3.2379%0.24$138.23
$135.00$130.00Oct 16$0.64$0.64$4.3685%0.15$134.36
$152.50$150.00Oct 16$1.20$1.20$1.3053%0.92$151.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.97, cheapest $1.86)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9855.1%49.8%
$152.50Sep 25Oct 2$2.0754.6%49.7%
$155.00Sep 25Oct 2$2.0355.4%51.1%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8655.1%49.8%
$152.50Sep 25Oct 2$1.9454.6%49.7%
$155.00Sep 25Oct 2$1.9355.4%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.09% of stock, avg 9.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.38$2.88$6.26$146.24$158.764.09%
$155.00Sep 25$2.25$4.22$6.47$148.53$161.474.23%
$150.00Sep 25$4.85$1.84$6.69$143.31$156.694.37%
$149.00Sep 25$5.53$1.51$7.04$141.96$156.044.60%
$157.50Sep 25$1.44$5.93$7.37$150.13$164.874.82%
$148.00Sep 25$6.25$1.23$7.48$140.52$155.484.89%
$147.00Sep 25$7.00$0.99$7.99$139.01$154.995.22%
$146.00Sep 25$7.82$0.80$8.62$137.38$154.625.64%
$160.00Sep 25$0.90$7.88$8.78$151.22$168.785.74%
$145.00Sep 25$8.73$0.64$9.37$135.63$154.376.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.87% of stock, avg 6.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.34$0.99$1.33$145.67$166.33
$162.50$147.00Sep 25$0.55$0.99$1.54$145.46$164.04
$165.00$148.00Sep 25$0.34$1.23$1.57$146.43$166.57
$160.00$147.00Sep 25$0.90$0.99$1.89$145.11$161.89
$162.50$148.00Sep 25$0.55$1.23$1.78$146.22$164.28
$160.00$148.00Sep 25$0.90$1.23$2.13$145.87$162.13
$165.00$149.00Sep 25$0.34$1.51$1.85$147.15$166.85
$162.50$149.00Sep 25$0.55$1.51$2.06$146.94$164.56
$157.50$147.00Sep 25$1.44$0.99$2.43$144.57$159.93
$160.00$149.00Sep 25$0.90$1.51$2.41$146.59$162.41

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 found (best R:R 0.11, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
137/138175/178Oct 2$0.24$2.2681%0.11$137.76$175.24
137/138172/175Oct 2$0.27$2.2379%0.12$137.73$172.77
138/139175/178Oct 2$0.24$2.2679%0.11$138.76$175.24
137/138170/172Oct 2$0.32$2.1876%0.15$137.68$170.32
137/138168/170Oct 2$0.39$2.1173%0.18$137.61$167.89
133/134172/175Oct 9$0.36$2.1474%0.17$133.64$172.86
138/139172/175Oct 2$0.27$2.2377%0.12$138.73$172.77
139/140175/178Oct 2$0.26$2.2478%0.12$139.74$175.26
127/128168/170Oct 23$0.66$1.8461%0.36$127.34$168.16
133/134168/170Oct 9$0.50$2.0067%0.25$133.50$168.00

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
$155.00$157.50$160.00Oct 23$0.05$2.459%49.00
$150.00$152.50$155.00Oct 23$0.06$2.449%40.67
$152.50$155.00$157.50Oct 16$0.09$2.4110%26.78
$150.00$152.50$155.00Oct 9$0.12$2.3812%19.83
$162.50$165.00$167.50Oct 16$0.07$2.438%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 30$0.10$4.9014%49.00
$160.00$165.00$170.00Oct 23$0.27$4.7315%17.52
$160.00$162.50$165.00Oct 2$0.07$2.4311%34.71
$150.00$152.50$155.00Sep 25$0.30$2.2025%7.33
$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. 96 found (best net $-0.36, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 25-$0.36$2.14
$155.00$157.501:2Sep 25-$0.63$1.87
$160.00$162.501:2Sep 25-$0.20$2.30
$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-$0.34$4.66
$152.50$150.001:2Sep 25-$0.80$1.70
$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 5.17%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.900.463.0%5.17%8.15%194222
$155.00Oct 30$8.950.501.4%5.85%7.20%314464
$160.00Oct 30$6.950.424.6%4.54%9.16%197497
$162.50Oct 30$6.100.396.2%3.99%10.24%65303
$165.00Oct 30$5.300.357.9%3.47%11.35%224777
$167.50Oct 30$4.650.329.5%3.04%12.56%14325
$170.00Oct 30$4.050.2911.2%2.65%13.80%286725
$157.50Oct 23$6.800.453.0%4.45%7.43%1901.1K
$155.00Oct 23$7.800.491.4%5.10%6.45%4061.3K
$160.00Oct 23$5.850.414.6%3.83%8.44%3611.1K

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 236,193
Total Puts 245,905
Put/Call Ratio 1.04
Net Difference -9,712

Prior's Put/Call Breakdown

Total Calls 527,577
Total Puts 295,442
Put/Call Ratio 0.56
Net Difference 232,135

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