Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.02 +0.77%
(9/22 12:30) ◀
|
Tuesday, September 22, 2026 (12:40pm)
January 2026
|
▶ (9/22 12:45)
◀ 9/22 12:41 ▶

Option Volume

Detail
ℹ
Current (09/22 12:40pm) 493,605
Calls: 243,095 (49%)
Puts: 250,510 (51%)
Prior (09/18) 883,688
Calls: 569,348 (64%)
Puts: 314,340 (36%)
Current vs Prior -44.14%
Calls: -57.30% (Calls)
Puts: -20.31% (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 -55.80%
Calls: -63.53%
Puts: -44.35%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:40pm) $247.70M
Calls: $121.49M (49%)
Puts: $126.21M (51%)
Prior (09/18) $240.38M
Calls: $146.32M (61%)
Puts: $94.06M (39%)
Current vs Prior +3.04%
Calls: -16.97%
Puts: +34.18%
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 -60.94%
Calls: -50.89%
Puts: -67.37%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:40pm) 1.03
Prior (09/18) 0.55
Current vs Prior +86.65%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +51.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:40pm) 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 4.94% | 7.57%10.84% | 18.87%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -11.53% | -6.27%-3.73% | -2.52%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -4.69% | -3.50%+101.61% | +32.51%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -11.53% | -6.27%-3.73% | -2.52%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.34% | 2.14%
Calls: 1.48% | 1.83%
Puts: 1.20% | 2.45%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -55.63% | -13.01%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -53.33% | -28.53%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 44% vs prior. Slightly bearish P/C ratio of 1.03. P/C ratio rising 87% - 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
12:40BEARISHNEUTRALBEARISH
12:30BEARISHNEUTRALBEARISH
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 335 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Oct 1614.4514.50$14.480.3%530.742
$147.00Oct 1611.1011.15$11.130.4%4350.6560
$172.50Oct 162.022.03$2.030.5%3.3K0.2011.5K
$149.00Oct 169.909.95$9.930.5%1710.6127
$150.00Oct 169.359.40$9.380.5%1.9K0.5923.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 1617.0517.10$17.080.3%180.7432
$162.50Oct 1613.3013.35$13.330.4%1120.6633
$170.00Oct 1619.0519.15$19.100.5%440.771.0K
$155.00Oct 168.508.55$8.530.6%48.4K0.5249.6K
$160.00Sep 257.807.85$7.820.6%6230.801.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.44, cheapest $0.09)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 250.080.09$0.0911.1%1.6K0.0317.2K
$167.50Sep 250.200.21$0.214.8%2.9K0.065.3K
$170.00Sep 250.130.14$0.147.1%5.8K0.0429.7K
$175.00Sep 250.060.07$0.0714.3%6.4K0.026.8K
$165.00Sep 250.330.34$0.342.9%13.0K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$136.00Sep 250.070.08$0.0812.5%7660.02977
$138.00Sep 250.110.12$0.128.3%4120.034.6K
$139.00Sep 250.140.15$0.156.7%2270.042.3K
$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 2529.8530.35$30.101.7%91.0044
$124.00Sep 2528.9029.55$29.232.2%61.0033
$125.00Sep 2527.6529.35$28.506.0%61.00246
$126.00Sep 2526.8027.35$27.082.0%31.0014
$127.00Sep 2525.9026.70$26.303.0%41.0032
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$182.50Sep 2527.1530.35$28.7511.1%--0.9931
$180.00Sep 2526.2527.30$26.783.9%280.9976
$175.00Sep 2520.6022.70$21.659.7%130.9857
$172.50Sep 2519.2020.05$19.634.3%30.9724
$170.00Sep 2516.3017.85$17.089.1%160.96190

Most actively traded options today. High liquidity = easy entry/exit. 355 active (total vol 392.4K, top 49.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.242.26$2.250.9%38.5K0.4118.3K
$160.00Sep 250.880.90$0.892.2%27.5K0.2026.3K
$157.50Sep 251.421.44$1.431.4%13.3K0.309.4K
$152.50Sep 253.353.40$3.381.5%13.2K0.546.4K
$165.00Sep 250.330.34$0.342.9%13.0K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.601.62$1.611.2%49.4K0.1564.4K
$155.00Oct 168.508.55$8.530.6%48.4K0.5249.6K
$150.00Sep 251.781.80$1.791.1%17.1K0.3416.3K
$152.50Sep 252.812.83$2.820.7%13.6K0.465.9K
$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 13.5%, max 15.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3055.7%48.0%15.9%5401.1K
$147.00Sep 25Oct 3055.4%47.9%15.5%2451.2K
$149.00Sep 25Oct 3054.8%47.7%15.0%460968
$148.00Sep 25Oct 3055.0%47.8%14.9%3431.2K
$150.00Sep 25Oct 3054.6%47.6%14.7%4.6K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3055.7%48.0%15.9%2.0K3.7K
$147.00Sep 25Oct 3055.4%47.9%15.5%3.8K5.1K
$149.00Sep 25Oct 3054.8%47.7%15.0%2.3K5.3K
$148.00Sep 25Oct 3055.0%47.8%14.9%2.4K4.6K
$150.00Sep 25Oct 3054.6%47.6%14.7%17.5K19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 204 found (best R:R 0.54, avg 3.12)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$130.00$135.00Oct 30$3.25$1.75$3.2586%0.54$133.25
$133.00$134.00Oct 2$0.25$0.75$0.2593%3.00$133.25
$141.00$143.00Oct 30$0.78$1.22$0.7872%1.56$141.78
$125.00$126.00Oct 2$0.45$0.55$0.45100%1.22$125.45
$138.00$139.00Oct 9$0.33$0.67$0.3384%2.03$138.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$160.00$157.50Oct 23$1.18$1.32$1.1860%1.12$158.82
$165.00$160.00Oct 30$3.05$1.95$3.0565%0.64$161.95
$145.00$144.00Sep 25$0.12$0.88$0.1214%7.33$144.88
$140.00$139.00Oct 2$0.13$0.87$0.1314%6.69$139.87
$135.00$134.00Oct 9$0.11$0.89$0.1112%8.09$134.89

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
$155.00$157.50Sep 25$0.82$0.82$1.6859%0.49$155.82
$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
$162.50$165.00Sep 25$0.21$0.21$2.2986%0.09$162.71
$160.00$162.50Sep 25$0.34$0.34$2.1680%0.16$160.34
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
$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 30$1.22$1.22$1.2854%0.95$151.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.99, cheapest $1.89)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9754.6%49.7%
$152.50Sep 25Oct 2$2.0754.1%49.6%
$155.00Sep 25Oct 2$2.0555.2%51.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8954.6%49.7%
$152.50Sep 25Oct 2$1.9854.1%49.6%
$155.00Sep 25Oct 2$1.9555.2%51.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.05% of stock, avg 9.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.38$2.82$6.20$146.30$158.704.05%
$155.00Sep 25$2.25$4.18$6.43$148.57$161.434.20%
$150.00Sep 25$4.88$1.79$6.67$143.33$156.674.36%
$149.00Sep 25$5.55$1.47$7.02$141.98$156.024.59%
$157.50Sep 25$1.43$5.88$7.31$150.19$164.814.78%
$148.00Sep 25$6.28$1.19$7.47$140.53$155.474.88%
$147.00Sep 25$7.05$0.96$8.01$138.99$155.015.23%
$146.00Sep 25$7.85$0.77$8.62$137.38$154.625.63%
$160.00Sep 25$0.89$7.82$8.71$151.29$168.715.69%
$145.00Sep 25$8.70$0.61$9.31$135.69$154.316.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.85% of stock, avg 5.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.34$0.96$1.30$145.70$166.30
$162.50$147.00Sep 25$0.55$0.96$1.51$145.49$164.01
$165.00$148.00Sep 25$0.34$1.19$1.53$146.47$166.53
$160.00$147.00Sep 25$0.89$0.96$1.85$145.15$161.85
$162.50$148.00Sep 25$0.55$1.19$1.74$146.26$164.24
$160.00$148.00Sep 25$0.89$1.19$2.08$145.92$162.08
$165.00$149.00Sep 25$0.34$1.47$1.81$147.19$166.81
$162.50$149.00Sep 25$0.55$1.47$2.02$146.98$164.52
$160.00$149.00Sep 25$0.89$1.47$2.36$146.64$162.36
$157.50$147.00Sep 25$1.43$0.96$2.39$144.61$159.89

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$0.24$2.2679%0.11$143.76$165.24
138/139175/178Oct 2$0.23$2.2780%0.10$138.77$175.23
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
138/139170/172Oct 2$0.33$2.1775%0.15$138.67$170.33
133/134170/172Oct 9$0.42$2.0871%0.20$133.58$170.42
137/138168/170Oct 2$0.37$2.1373%0.17$137.63$167.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 132 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Oct 16$0.07$2.439%34.71
$150.00$152.50$155.00Oct 30$0.07$2.438%34.71
$155.00$157.50$160.00Oct 23$0.08$2.429%30.25
$167.50$170.00$172.50Oct 2$0.05$2.456%49.00
$152.50$155.00$157.50Sep 25$0.31$2.1924%7.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 23$0.25$4.7515%19.00
$157.50$160.00$162.50Oct 2$0.09$2.4113%26.78
$155.00$157.50$160.00Sep 25$0.24$2.2621%9.42
$150.00$152.50$155.00Oct 9$0.13$2.3712%18.23
$155.00$157.50$160.00Oct 9$0.12$2.3811%19.83

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 97 found (best net $-0.61, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$157.501:2Sep 25-$0.61$1.89
$157.50$160.001:2Sep 25-$0.35$2.15
$160.00$162.501:2Sep 25-$0.21$2.29
$175.00$180.001:2Oct 9-$0.35$4.65
$162.50$165.001:2Sep 25-$0.13$2.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$150.001:2Sep 25-$0.76$1.74
$135.00$130.001:2Oct 16-$0.33$4.67
$130.00$125.001:2Oct 16-$0.19$4.81
$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 5.16%, avg 2.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.900.462.9%5.16%8.09%194222
$155.00Oct 30$8.950.501.3%5.85%7.14%315464
$160.00Oct 30$6.950.424.6%4.54%9.10%200497
$162.50Oct 30$6.100.396.2%3.99%10.18%65303
$165.00Oct 30$5.300.357.8%3.46%11.29%243777
$167.50Oct 30$4.650.329.5%3.04%12.50%14325
$170.00Oct 30$4.050.2911.1%2.65%13.74%303725
$157.50Oct 23$6.800.452.9%4.44%7.37%1921.1K
$155.00Oct 23$7.800.491.3%5.10%6.39%4071.3K
$160.00Oct 23$5.850.414.6%3.82%8.38%3831.1K

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 243,095
Total Puts 250,510
Put/Call Ratio 1.03
Net Difference -7,415

Prior's Put/Call Breakdown

Total Calls 569,348
Total Puts 314,340
Put/Call Ratio 0.55
Net Difference 255,008

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