Tour v528
SPCX
SPACE EX TECH SPACEX A
$152.92 +0.71%
(9/22 12:41) ◀
|
Tuesday, September 22, 2026 (12:45pm)
January 2026
|
▶ (9/22 12:50)
◀ 9/22 12:45 ▶

Option Volume

Detail
ℹ
Current (09/22 12:45pm) 494,871
Calls: 243,854 (49%)
Puts: 251,017 (51%)
Prior (09/18) 894,461
Calls: 575,232 (64%)
Puts: 319,229 (36%)
Current vs Prior -44.67%
Calls: -57.61% (Calls)
Puts: -21.37% (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 -55.69%
Calls: -63.42%
Puts: -44.24%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:45pm) $248.16M
Calls: $121.28M (49%)
Puts: $126.89M (51%)
Prior (09/18) $244.47M
Calls: $151.85M (62%)
Puts: $92.62M (38%)
Current vs Prior +1.51%
Calls: -20.14%
Puts: +37.00%
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 -60.87%
Calls: -50.98%
Puts: -67.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:45pm) 1.03
Prior (09/18) 0.56
Current vs Prior +85.49%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +51.72%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:45pm) 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 4.95% | 7.57%10.86% | 18.91%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -11.36% | -6.21%-3.55% | -2.35%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -4.50% | -3.43%+101.98% | +32.73%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -11.36% | -6.21%-3.55% | -2.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 2.08% | 2.19%
Calls: 2.99% | 2.76%
Puts: 1.18% | 1.63%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -31.13% | -10.98%
Prior 7-Day Avg 2.87% | 2.99%
Calls: 2.92% | 2.90%
Puts: 2.82% | 3.09%
Current vs 7-Day Avg -27.56% | -26.86%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 45% vs prior. Slightly bearish P/C ratio of 1.03. 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
12:45BEARISHNEUTRALBEARISH
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 336 of results (avg 3.1%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$140.00Oct 1615.8515.90$15.880.3%810.784.2K
$145.00Oct 1612.3012.35$12.330.4%1370.698.9K
$146.00Oct 1611.6511.70$11.680.4%1440.6728
$155.00Sep 252.212.22$2.220.5%38.5K0.4118.3K
$147.00Oct 1611.0511.10$11.080.5%4350.6560
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$167.50Oct 1617.1017.15$17.130.3%180.7432
$160.00Oct 1611.6011.65$11.630.4%3690.612.8K
$157.50Oct 1610.0010.05$10.030.5%3.3K0.574.1K
$170.00Oct 1619.1019.20$19.150.5%440.781.0K
$155.00Oct 168.558.60$8.570.6%48.4K0.5249.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 56 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%4130.034.6K
$139.00Sep 250.140.15$0.156.7%2370.042.3K
$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. 177 found (avg delta 0.78, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 2529.8030.30$30.051.7%90.9944
$124.00Sep 2528.8529.55$29.202.4%60.9933
$125.00Sep 2527.9029.35$28.635.1%60.99246
$126.00Sep 2526.8027.35$27.082.0%30.9914
$127.00Sep 2525.9026.20$26.051.2%40.9932
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 2526.2527.30$26.783.9%281.0076
$182.50Sep 2527.1530.35$28.7511.1%--1.0031
$170.00Sep 2516.3017.85$17.089.1%160.94190

Most actively traded options today. High liquidity = easy entry/exit. 356 active (total vol 393.5K, top 49.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.212.22$2.220.5%38.5K0.4118.3K
$160.00Sep 250.870.88$0.881.1%27.6K0.2026.3K
$157.50Sep 251.401.41$1.400.7%13.3K0.299.4K
$152.50Sep 253.303.40$3.353.0%13.2K0.536.4K
$165.00Sep 250.330.34$0.342.9%13.0K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.611.63$1.621.2%49.4K0.1564.4K
$155.00Oct 168.558.60$8.570.6%48.4K0.5249.6K
$150.00Sep 251.811.83$1.821.1%17.1K0.3416.3K
$152.50Sep 252.852.87$2.860.7%13.6K0.475.9K
$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 13.7%, max 16.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3055.8%48.0%16.2%5401.1K
$147.00Sep 25Oct 3055.5%47.9%16.0%2451.2K
$148.00Sep 25Oct 3055.3%47.8%15.7%3431.2K
$149.00Sep 25Oct 3055.0%47.7%15.1%460968
$150.00Sep 25Oct 3054.7%47.6%14.9%4.6K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3055.8%48.0%16.2%2.0K3.7K
$147.00Sep 25Oct 3055.5%47.9%16.0%3.8K5.1K
$148.00Sep 25Oct 3055.3%47.8%15.7%2.4K4.6K
$149.00Sep 25Oct 3055.0%47.7%15.1%2.3K5.3K
$150.00Sep 25Oct 3054.7%47.6%14.9%17.5K19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 205 found (best R:R 0.54, avg 3.11)

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$0.2595%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$0.4598%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$1.25$1.25$1.2560%1.00$158.75
$172.50$170.00Oct 30$1.67$0.83$1.6774%0.50$170.83
$165.00$160.00Oct 30$3.10$1.90$3.1065%0.61$161.90
$141.00$140.00Oct 2$0.15$0.85$0.1516%5.67$140.85
$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
$160.00$162.50Sep 25$0.34$0.34$2.1680%0.16$160.34
$165.00$167.50Sep 25$0.13$0.13$2.3791%0.05$165.13
$162.50$165.00Sep 25$0.20$0.20$2.3087%0.09$162.70
$157.50$160.00Sep 25$0.52$0.52$1.9871%0.26$158.02
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 9$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 $1.98, cheapest $1.88)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9854.7%50.0%
$152.50Sep 25Oct 2$2.0854.4%49.6%
$155.00Sep 25Oct 2$2.0655.1%51.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8854.7%50.0%
$152.50Sep 25Oct 2$1.9654.4%49.6%
$155.00Sep 25Oct 2$1.9355.1%51.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 108 found (cheapest 4.06% of stock, avg 9.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.35$2.86$6.21$146.29$158.714.06%
$155.00Sep 25$2.22$4.22$6.44$148.56$161.444.21%
$150.00Sep 25$4.82$1.82$6.64$143.36$156.644.34%
$149.00Sep 25$5.48$1.50$6.98$142.02$155.984.56%
$157.50Sep 25$1.40$5.93$7.33$150.17$164.834.79%
$148.00Sep 25$6.23$1.22$7.45$140.55$155.454.87%
$147.00Sep 25$6.98$0.98$7.96$139.04$154.965.21%
$146.00Sep 25$7.78$0.78$8.56$137.44$154.565.60%
$160.00Sep 25$0.88$7.88$8.76$151.24$168.765.73%
$145.00Sep 25$8.73$0.62$9.35$135.65$154.356.11%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.86% of stock, avg 6.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.34$0.98$1.32$145.68$166.32
$162.50$147.00Sep 25$0.54$0.98$1.52$145.48$164.02
$165.00$148.00Sep 25$0.34$1.22$1.56$146.44$166.56
$160.00$147.00Sep 25$0.88$0.98$1.86$145.14$161.86
$162.50$148.00Sep 25$0.54$1.22$1.76$146.24$164.26
$160.00$148.00Sep 25$0.88$1.22$2.10$145.90$162.10
$165.00$149.00Sep 25$0.34$1.50$1.84$147.16$166.84
$162.50$149.00Sep 25$0.54$1.50$2.04$146.96$164.54
$157.50$147.00Sep 25$1.40$0.98$2.38$144.62$159.88
$160.00$149.00Sep 25$0.88$1.50$2.38$146.62$162.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 314 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
138/139175/178Oct 2$0.24$2.2680%0.11$138.76$175.24
132/133172/175Oct 9$0.35$2.1575%0.16$132.65$172.85
138/139172/175Oct 2$0.28$2.2277%0.13$138.72$172.78
132/133170/172Oct 9$0.41$2.0972%0.20$132.59$170.41
137/138170/172Oct 2$0.30$2.2076%0.14$137.70$170.30
132/133168/170Oct 9$0.49$2.0169%0.24$132.51$167.99
127/128172/175Oct 23$0.52$1.9867%0.26$127.48$173.02
137/138168/170Oct 2$0.38$2.1273%0.18$137.62$167.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 49.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 16$0.08$2.4210%30.25
$162.50$165.00$167.50Oct 16$0.06$2.448%40.67
$157.50$160.00$162.50Sep 25$0.18$2.3216%12.89
$157.50$160.00$162.50Oct 16$0.09$2.419%26.78
$152.50$155.00$157.50Sep 25$0.31$2.1924%7.06
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$162.50$165.00Sep 25$0.05$2.4511%49.00
$150.00$152.50$155.00Oct 9$0.08$2.4212%30.25
$160.00$165.00$170.00Oct 23$0.35$4.6515%13.29
$155.00$157.50$160.00Sep 25$0.24$2.2620%9.42
$150.00$152.50$155.00Sep 25$0.32$2.1825%6.81

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 $-0.58, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$155.00$157.501:2Sep 25-$0.58$1.92
$157.50$160.001:2Sep 25-$0.36$2.14
$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-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$150.001:2Sep 25-$0.78$1.72
$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 5.13%, avg 2.06%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$7.850.463.0%5.13%8.13%194222
$155.00Oct 30$8.900.501.4%5.82%7.18%317464
$160.00Oct 30$6.900.424.6%4.51%9.14%200497
$162.50Oct 30$6.050.386.3%3.96%10.22%65303
$165.00Oct 30$5.300.357.9%3.47%11.37%243777
$167.50Oct 30$4.650.329.5%3.04%12.58%14325
$170.00Oct 30$4.050.2811.2%2.65%13.82%323725
$155.00Oct 23$7.800.491.4%5.10%6.46%4081.3K
$157.50Oct 23$6.750.453.0%4.41%7.41%1921.1K
$160.00Oct 23$5.850.404.6%3.83%8.46%3841.1K

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 243,854
Total Puts 251,017
Put/Call Ratio 1.03
Net Difference -7,163

Prior's Put/Call Breakdown

Total Calls 575,232
Total Puts 319,229
Put/Call Ratio 0.56
Net Difference 256,003

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