Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.13 +0.84%
(9/22 12:45) ◀
|
Tuesday, September 22, 2026 (12:50pm)
January 2026
|
▶ (9/22 12:55)
◀ 9/22 12:50 ▶

Option Volume

Detail
ℹ
Current (09/22 12:50pm) 496,959
Calls: 245,202 (49%)
Puts: 251,757 (51%)
Prior (09/18) 906,930
Calls: 582,335 (64%)
Puts: 324,595 (36%)
Current vs Prior -45.20%
Calls: -57.89% (Calls)
Puts: -22.44% (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 -55.50%
Calls: -63.22%
Puts: -44.08%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 12:50pm) $249.87M
Calls: $123.76M (50%)
Puts: $126.11M (50%)
Prior (09/18) $247.59M
Calls: $154.99M (63%)
Puts: $92.60M (37%)
Current vs Prior +0.92%
Calls: -20.15%
Puts: +36.19%
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 -60.60%
Calls: -49.97%
Puts: -67.39%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/22 12:50pm) 1.03
Prior (09/18) 0.56
Current vs Prior +84.20%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +51.32%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 12:50pm) 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% | 18.89%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -11.01% | -6.17%-3.62% | -2.42%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -4.13% | -3.40%+101.83% | +32.64%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -11.01% | -6.17%-3.62% | -2.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.32% | 1.73%
Calls: 1.44% | 1.80%
Puts: 1.21% | 1.65%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -56.29% | -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 -54.03% | -42.22%
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 84% - 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
12:50BEARISHNEUTRALBEARISH
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 337 of results (avg 3.2%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Oct 1614.5514.60$14.580.3%540.742
$144.00Oct 1613.1513.20$13.180.4%760.7136
$146.00Oct 1611.8011.85$11.830.4%1440.6728
$147.00Oct 1611.2011.25$11.230.4%4350.6560
$149.00Oct 1610.0010.05$10.030.5%1710.6127
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$165.00Oct 1615.0515.10$15.080.3%4410.702.0K
$160.00Oct 1611.5011.55$11.530.4%3700.612.8K
$170.00Oct 1618.9519.05$19.000.5%440.771.0K
$167.50Oct 1616.9517.05$17.000.6%180.7432
$155.00Oct 168.458.50$8.480.6%48.4K0.5149.6K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 58 found (avg $0.45, cheapest $0.14)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 250.130.14$0.147.1%5.9K0.0429.7K
$172.50Sep 250.080.09$0.0911.1%1.6K0.0317.2K
$175.00Sep 250.060.07$0.0714.3%6.4K0.026.8K
$167.50Sep 250.210.22$0.224.5%2.9K0.065.3K
$165.00Sep 250.340.35$0.352.9%13.0K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$139.00Sep 250.130.15$0.1414.3%2380.042.3K
$136.00Sep 250.070.08$0.0812.5%7660.02977
$138.00Sep 250.110.12$0.128.3%4130.034.6K
$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. 179 found (avg delta 0.79, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$123.00Sep 2529.9030.80$30.353.0%90.9944
$124.00Sep 2528.8529.55$29.202.4%60.9933
$125.00Sep 2528.0029.20$28.604.2%60.99246
$126.00Sep 2526.8528.50$27.686.0%30.9914
$127.00Sep 2526.0026.60$26.302.3%40.9932
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$172.50Sep 2518.4520.05$19.258.3%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. 358 active (total vol 395.0K, top 49.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.302.32$2.310.9%38.7K0.4218.3K
$160.00Sep 250.910.92$0.921.1%27.7K0.2126.3K
$157.50Sep 251.471.48$1.480.7%13.4K0.309.4K
$152.50Sep 253.453.50$3.481.4%13.3K0.546.4K
$165.00Sep 250.340.35$0.352.9%13.0K0.0915.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.591.61$1.601.3%49.4K0.1564.4K
$155.00Oct 168.458.50$8.480.6%48.4K0.5149.6K
$150.00Sep 251.751.77$1.761.1%17.2K0.3316.3K
$152.50Sep 252.762.78$2.770.7%13.6K0.465.9K
$145.00Oct 164.004.05$4.031.2%7.6K0.318.7K

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 17.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.1%47.9%17.2%5401.1K
$147.00Sep 25Oct 3055.7%47.7%16.8%2471.2K
$149.00Sep 25Oct 3055.3%47.5%16.3%461968
$148.00Sep 25Oct 3055.4%47.7%16.1%3431.2K
$150.00Sep 25Oct 3055.0%47.4%15.8%4.7K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.1%47.9%17.2%2.0K3.7K
$147.00Sep 25Oct 3055.7%47.7%16.8%3.9K5.1K
$149.00Sep 25Oct 3055.3%47.5%16.3%2.4K5.3K
$148.00Sep 25Oct 3055.4%47.7%16.1%2.4K4.6K
$150.00Sep 25Oct 3055.0%47.4%15.8%17.6K19.1K

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 3.00)

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$0.78$1.22$0.7872%1.56$141.78
$128.00$129.00Sep 25$0.45$0.55$0.4599%1.22$128.45
$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$1.27$1.23$1.2759%0.97$158.73
$165.00$160.00Oct 30$3.00$2.00$3.0065%0.67$162.00
$143.00$142.00Oct 16$0.25$0.75$0.2527%3.00$142.75
$145.00$144.00Sep 25$0.12$0.88$0.1214%7.33$144.88
$157.50$155.00Sep 25$1.65$0.85$1.6570%0.52$155.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 144 found (best R:R 0.15, avg 0.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$160.00$162.50Sep 25$0.36$0.36$2.1479%0.17$160.36
$157.50$160.00Sep 25$0.56$0.56$1.9470%0.29$158.06
$155.00$157.50Sep 25$0.83$0.83$1.6758%0.50$155.83
$165.00$167.50Sep 25$0.13$0.13$2.3791%0.05$165.13
$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$0.73$0.73$3.2782%0.22$133.27
$152.50$150.00Oct 30$1.24$1.24$1.2654%0.98$151.26
$135.00$130.00Oct 16$0.64$0.64$4.3685%0.15$134.36
$139.00$135.00Oct 16$0.76$0.76$3.2480%0.23$138.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.94, cheapest $1.87)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9555.0%50.0%
$152.50Sep 25Oct 2$2.0754.6%49.8%
$157.50Sep 25Oct 2$1.9055.4%51.1%
$155.00Sep 25Oct 2$2.0455.1%51.1%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8755.0%50.0%
$152.50Sep 25Oct 2$1.9854.6%49.8%
$157.50Sep 25Oct 2$1.8255.4%51.1%
$155.00Sep 25Oct 2$1.9255.1%51.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 109 found (cheapest 4.08% of stock, avg 10.00%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.48$2.77$6.25$146.25$158.754.08%
$155.00Sep 25$2.31$4.13$6.44$148.56$161.444.21%
$150.00Sep 25$4.95$1.76$6.71$143.29$156.714.38%
$149.00Sep 25$5.65$1.45$7.10$141.90$156.104.64%
$157.50Sep 25$1.48$5.78$7.26$150.24$164.764.74%
$148.00Sep 25$6.38$1.17$7.55$140.45$155.554.93%
$147.00Sep 25$7.15$0.95$8.10$138.90$155.105.29%
$160.00Sep 25$0.92$7.73$8.65$151.35$168.655.65%
$146.00Sep 25$7.95$0.76$8.71$137.29$154.715.69%
$145.00Sep 25$8.73$0.60$9.33$135.67$154.336.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.85% of stock, avg 6.06%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.35$0.95$1.30$145.70$166.30
$162.50$147.00Sep 25$0.56$0.95$1.51$145.49$164.01
$165.00$148.00Sep 25$0.35$1.17$1.52$146.48$166.52
$160.00$147.00Sep 25$0.92$0.95$1.87$145.13$161.87
$162.50$148.00Sep 25$0.56$1.17$1.73$146.27$164.23
$160.00$148.00Sep 25$0.92$1.17$2.09$145.91$162.09
$165.00$149.00Sep 25$0.35$1.45$1.80$147.20$166.80
$162.50$149.00Sep 25$0.56$1.45$2.01$146.99$164.51
$160.00$149.00Sep 25$0.92$1.45$2.37$146.63$162.37
$157.50$147.00Sep 25$1.48$0.95$2.43$144.57$159.93

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 0.11, avg credit $0.69)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139175/178Oct 2$0.25$2.2580%0.11$138.75$175.25
138/139172/175Oct 2$0.28$2.2277%0.13$138.72$172.78
139/140175/178Oct 2$0.25$2.2578%0.11$139.75$175.25
138/139170/172Oct 2$0.33$2.1775%0.15$138.67$170.33
138/139168/170Oct 2$0.41$2.0971%0.20$138.59$167.91
140/141175/178Oct 2$0.28$2.2276%0.13$140.72$175.28
134/135172/175Oct 9$0.36$2.1473%0.17$134.64$172.86
128/129172/175Oct 23$0.52$1.9866%0.26$128.48$173.02
139/140172/175Oct 2$0.28$2.2276%0.13$139.72$172.78
134/135170/172Oct 9$0.43$2.0770%0.21$134.57$170.43

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 130 found (best R:R 17.52, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Oct 2$0.15$2.3515%15.67
$150.00$152.50$155.00Sep 25$0.30$2.2025%7.33
$152.50$155.00$157.50Oct 30$0.06$2.448%40.67
$157.50$160.00$162.50Oct 16$0.09$2.419%26.78
$165.00$167.50$170.00Oct 2$0.07$2.438%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$160.00$165.00$170.00Oct 23$0.27$4.7315%17.52
$152.50$155.00$157.50Sep 25$0.29$2.2124%7.62
$155.00$157.50$160.00Oct 2$0.15$2.3514%15.67
$150.00$152.50$155.00Oct 16$0.10$2.4010%24.00
$150.00$152.50$155.00Oct 30$0.07$2.438%34.71

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 $-0.36, 97 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 25-$0.36$2.14
$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-$0.36$4.64
$162.50$165.001:2Sep 25-$0.14$2.36
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$135.00$130.001:2Oct 16-$0.32$4.68
$152.50$150.001:2Sep 25-$0.75$1.75
$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 5.91%, avg 2.10%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$155.00Oct 30$9.050.501.2%5.91%7.13%317464
$157.50Oct 30$7.950.462.9%5.19%8.05%194222
$160.00Oct 30$7.000.424.5%4.57%9.06%200497
$162.50Oct 30$6.100.396.1%3.98%10.10%65303
$165.00Oct 30$5.350.357.8%3.49%11.25%243777
$167.50Oct 30$4.700.329.4%3.07%12.45%15325
$170.00Oct 30$4.100.2911.0%2.68%13.69%330725
$155.00Oct 23$7.900.491.2%5.16%6.38%4091.3K
$157.50Oct 23$6.850.452.9%4.47%7.33%1921.1K
$160.00Oct 23$5.900.414.5%3.85%8.34%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 245,202
Total Puts 251,757
Put/Call Ratio 1.03
Net Difference -6,555

Prior's Put/Call Breakdown

Total Calls 582,335
Total Puts 324,595
Put/Call Ratio 0.56
Net Difference 257,740

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