Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.03 +0.78%
(9/22 12:20) ◀
|
Tuesday, September 22, 2026 (12:25pm)
January 2026
|
▶ (9/22 12:30)
◀ 9/22 12:25 ▶

Option Volume

Detail
ℹ
Current (09/22 12:25pm) 485,925
Calls: 238,236 (49%)
Puts: 247,689 (51%)
Prior (09/18) 850,304
Calls: 544,616 (64%)
Puts: 305,688 (36%)
Current vs Prior -42.85%
Calls: -56.26% (Calls)
Puts: -18.97% (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 -56.49%
Calls: -64.26%
Puts: -44.98%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:25pm) $244.13M
Calls: $119.53M (49%)
Puts: $124.60M (51%)
Prior (09/18) $225.49M
Calls: $121.68M (54%)
Puts: $103.81M (46%)
Current vs Prior +8.27%
Calls: -1.76%
Puts: +20.03%
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 -61.50%
Calls: -51.68%
Puts: -67.78%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:25pm) 1.04
Prior (09/18) 0.56
Current vs Prior +85.23%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +53.24%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:25pm) 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 4.99% | 7.58%10.85% | 18.89%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -10.72% | -6.11%-3.62% | -2.46%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -3.82% | -3.34%+101.84% | +32.59%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -10.72% | -6.11%-3.62% | -2.46%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.92% | 1.73%
Calls: 1.46% | 1.82%
Puts: 2.38% | 1.64%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -36.42% | -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 -33.13% | -42.22%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 43% vs prior. Slightly bearish P/C ratio of 1.04. P/C ratio rising 85% - 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
12:25BEARISHNEUTRALBEARISH
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 330 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Oct 1614.4514.50$14.480.3%530.742
$144.00Oct 1613.0513.10$13.080.4%760.7136
$145.00Oct 1612.4012.45$12.430.4%1170.698.9K
$146.00Oct 1611.7511.80$11.780.4%1440.6728
$147.00Oct 1611.1011.15$11.130.4%4350.6560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 1617.0517.10$17.080.3%180.7432
$160.00Oct 1611.5511.60$11.580.4%3670.612.8K
$155.00Oct 168.508.55$8.530.6%48.4K0.5249.6K
$135.00Oct 161.611.62$1.620.6%49.4K0.1564.4K
$160.00Sep 257.807.85$7.820.6%6190.791.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.45, cheapest $0.09)

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 250.210.22$0.224.5%2.9K0.065.3K
$165.00Sep 250.350.36$0.362.8%12.9K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 250.070.08$0.0812.5%7570.02977
$138.00Sep 250.110.12$0.128.3%4120.034.6K
$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 2529.9030.40$30.151.7%91.0044
$124.00Sep 2528.9529.45$29.201.7%61.0033
$125.00Sep 2528.0028.50$28.251.8%61.00246
$126.00Sep 2526.9527.60$27.282.4%31.0014
$127.00Sep 2525.9026.35$26.131.7%41.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Sep 2527.1530.35$28.7511.1%--0.9931
$180.00Sep 2526.2527.25$26.753.7%280.9976
$175.00Sep 2520.6022.70$21.659.7%130.9857
$172.50Sep 2519.2020.05$19.634.3%30.9724
$170.00Sep 2516.0017.95$16.9811.5%150.96190

Most actively traded options today. High liquidity = easy entry/exit. 354 active (total vol 387.6K, top 49.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.282.30$2.290.9%37.9K0.4118.3K
$160.00Sep 250.910.92$0.921.1%27.2K0.2126.3K
$152.50Sep 253.403.45$3.431.5%12.9K0.546.4K
$165.00Sep 250.350.36$0.362.8%12.9K0.0915.3K
$157.50Sep 251.461.47$1.470.7%12.6K0.309.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.611.62$1.620.6%49.4K0.1564.4K
$155.00Oct 168.508.55$8.530.6%48.4K0.5249.6K
$150.00Sep 251.801.82$1.811.1%16.9K0.3416.3K
$152.50Sep 252.832.85$2.840.7%13.4K0.465.9K
$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 14.5%, max 17.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.1%48.0%17.0%5391.1K
$147.00Sep 25Oct 3055.9%47.9%16.8%2441.2K
$148.00Sep 25Oct 3055.5%47.7%16.5%3301.2K
$149.00Sep 25Oct 3055.2%47.6%15.9%458968
$150.00Sep 25Oct 3055.1%47.5%15.9%4.5K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.1%48.0%17.0%2.0K3.7K
$147.00Sep 25Oct 3055.9%47.9%16.8%3.8K5.1K
$148.00Sep 25Oct 3055.5%47.7%16.5%2.3K4.6K
$149.00Sep 25Oct 3055.3%47.6%16.1%2.3K5.3K
$150.00Sep 25Oct 3055.1%47.5%15.8%17.4K19.1K

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 3.16)

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$0.80$1.20$0.8072%1.50$141.80
$128.00$130.00Oct 9$1.30$0.70$1.3093%0.54$129.30
$138.00$139.00Oct 9$0.33$0.67$0.3384%2.03$138.33
$140.00$143.00Oct 23$1.73$1.27$1.7376%0.73$141.73
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Oct 23$1.25$1.25$1.2559%1.00$158.75
$129.00$128.00Oct 23$0.10$0.90$0.1011%9.00$128.90
$150.00$149.00Sep 25$0.31$0.69$0.3134%2.23$149.69
$135.00$134.00Oct 9$0.11$0.89$0.1112%8.09$134.89
$144.00$143.00Oct 23$0.30$0.70$0.3031%2.33$143.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 148 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$162.50Sep 25$0.36$0.36$2.1479%0.17$160.36
$165.00$167.50Sep 25$0.14$0.14$2.3691%0.06$165.14
$157.50$160.00Sep 25$0.55$0.55$1.9570%0.28$158.05
$155.00$157.50Sep 25$0.82$0.82$1.6859%0.49$155.82
$162.50$165.00Sep 25$0.20$0.20$2.3086%0.09$162.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$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
$139.00$135.00Oct 16$0.76$0.76$3.2479%0.23$138.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.96, cheapest $1.92)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9255.1%49.8%
$152.50Sep 25Oct 2$2.0754.7%49.8%
$155.00Sep 25Oct 2$2.0355.6%51.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8755.1%49.8%
$152.50Sep 25Oct 2$1.9654.6%49.8%
$155.00Sep 25Oct 2$1.9055.7%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.10% of stock, avg 9.96%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.43$2.84$6.27$146.23$158.774.10%
$155.00Sep 25$2.29$4.20$6.49$148.51$161.494.24%
$150.00Sep 25$4.93$1.81$6.74$143.26$156.744.40%
$149.00Sep 25$5.57$1.50$7.07$141.93$156.074.62%
$157.50Sep 25$1.47$5.88$7.35$150.15$164.854.80%
$148.00Sep 25$6.32$1.21$7.53$140.47$155.534.92%
$147.00Sep 25$7.07$0.98$8.05$138.95$155.055.26%
$146.00Sep 25$7.88$0.79$8.67$137.33$154.675.67%
$160.00Sep 25$0.92$7.82$8.74$151.26$168.745.71%
$145.00Sep 25$8.77$0.63$9.40$135.60$154.406.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.88% of stock, avg 5.99%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.36$0.98$1.34$145.66$166.34
$162.50$147.00Sep 25$0.56$0.98$1.54$145.46$164.04
$165.00$148.00Sep 25$0.36$1.21$1.57$146.43$166.57
$160.00$147.00Sep 25$0.92$0.98$1.90$145.10$161.90
$162.50$148.00Sep 25$0.56$1.21$1.77$146.23$164.27
$160.00$148.00Sep 25$0.92$1.21$2.13$145.87$162.13
$165.00$149.00Sep 25$0.36$1.50$1.86$147.14$166.86
$162.50$149.00Sep 25$0.56$1.50$2.06$146.94$164.56
$160.00$149.00Sep 25$0.92$1.50$2.42$146.58$162.42
$157.50$147.00Sep 25$1.47$0.98$2.45$144.55$159.95

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$2.2881%0.10$137.78$175.22
137/138172/175Oct 2$0.26$2.2479%0.12$137.74$172.76
137/138170/172Oct 2$0.32$2.1876%0.15$137.68$170.32
143/144165/168Sep 25$0.25$2.2579%0.11$143.75$165.25
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
127/128170/172Oct 23$0.60$1.9064%0.32$127.40$170.60
138/139172/175Oct 2$0.27$2.2377%0.12$138.73$172.77
137/138168/170Oct 2$0.38$2.1273%0.18$137.62$167.88
138/139170/172Oct 2$0.33$2.1775%0.15$138.67$170.33

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 125 found (best R:R 20.74, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$162.50$165.00$167.50Sep 25$0.06$2.448%40.67
$157.50$160.00$162.50Oct 9$0.10$2.4011%24.00
$150.00$152.50$155.00Oct 2$0.17$2.3315%13.71
$150.00$152.50$155.00Oct 9$0.13$2.3712%18.23
$157.50$160.00$162.50Sep 25$0.19$2.3116%12.16
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 30$0.23$4.7714%20.74
$160.00$165.00$170.00Oct 23$0.27$4.7315%17.52
$160.00$162.50$165.00Sep 25$0.11$2.3912%21.73
$150.00$152.50$155.00Oct 9$0.13$2.3712%18.23
$150.00$152.50$155.00Oct 2$0.18$2.3215%12.89

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 $-0.37, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 25-$0.37$2.13
$155.00$157.501:2Sep 25-$0.65$1.85
$160.00$162.501:2Sep 25-$0.20$2.30
$175.00$180.001:2Oct 9-$0.35$4.65
$162.50$165.001:2Sep 25-$0.16$2.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.34$4.66
$152.50$150.001:2Sep 25-$0.78$1.72
$130.00$125.001:2Oct 16-$0.18$4.82
$130.00$125.001:2Oct 30-$0.54$4.46
$133.00$132.001:2Sep 25-$0.05$0.95

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 5.16%, avg 2.08%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.900.462.9%5.16%8.08%194222
$155.00Oct 30$8.950.501.3%5.85%7.14%315464
$160.00Oct 30$6.950.424.5%4.54%9.10%198497
$162.50Oct 30$6.100.396.2%3.99%10.17%65303
$165.00Oct 30$5.350.357.8%3.50%11.32%243777
$167.50Oct 30$4.650.329.5%3.04%12.49%14325
$170.00Oct 30$4.050.2911.1%2.65%13.74%293725
$155.00Oct 23$7.850.491.3%5.13%6.42%4071.3K
$157.50Oct 23$6.800.452.9%4.44%7.36%1901.1K
$160.00Oct 23$5.850.414.5%3.82%8.38%3691.1K

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 238,236
Total Puts 247,689
Put/Call Ratio 1.04
Net Difference -9,453

Prior's Put/Call Breakdown

Total Calls 544,616
Total Puts 305,688
Put/Call Ratio 0.56
Net Difference 238,928

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