Tour v528
SPCX
SPACE EX TECH SPACEX A
$153.40 +1.02%
(9/22 13:00) ◀
|
Tuesday, September 22, 2026 (1:05pm)
January 2026
|
▶ (9/22 13:10)
◀ 9/22 13:05 ▶

Option Volume

Detail
ℹ
Current (09/22 1:05pm) 507,146
Calls: 252,521 (50%)
Puts: 254,625 (50%)
Prior (09/18) 979,175
Calls: 641,973 (66%)
Puts: 337,202 (34%)
Current vs Prior -48.21%
Calls: -60.66% (Calls)
Puts: -24.49% (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 -54.59%
Calls: -62.12%
Puts: -43.44%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (09/22 1:05pm) $256.66M
Calls: $130.18M (51%)
Puts: $126.47M (49%)
Prior (09/18) $260.06M
Calls: $167.66M (64%)
Puts: $92.40M (36%)
Current vs Prior -1.31%
Calls: -22.35%
Puts: +36.88%
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 -59.53%
Calls: -47.38%
Puts: -67.30%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/22 1:05pm) 1.01
Prior (09/18) 0.53
Current vs Prior +91.97%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +48.61%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (09/22 1:05pm) 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 4.96% | 7.59%10.89% | 18.97%
Prior 5.58% | 8.07%11.25% | 19.36%
Current vs Prior -11.17% | -5.94%-3.27% | -2.02%
Prior 7-Day Avg 5.18% | 7.84%5.37% | 14.24%
Current vs 7-Day Avg -4.30% | -3.15%+102.56% | +33.19%
Prior 7-Day Eod 5.58% | 8.07%11.25% | 19.36%
Current vs 7-Day Eod -11.17% | -5.94%-3.27% | -2.02%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 1.32% | 1.71%
Calls: 1.38% | 1.75%
Puts: 1.26% | 1.68%
Prior 3.02% | 2.46%
Calls: 2.17% | 2.30%
Puts: 3.87% | 2.62%
Current vs Prior -56.29% | -30.49%
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% | -42.89%
Liquidity Good
+
Add Card

🤖 AI Insights

Below-average activity with volume down 48% vs prior. Slightly bearish P/C ratio of 1.01. P/C ratio rising 92% - increased hedging/bearish positioning. Declining open interest (down 19%) indicates positions being closed.

Smart Money BULLISH
Retail Flow NEUTRAL
Overall MIXED
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
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
13:05BULLISHNEUTRALMIXED
13:00BULLISHNEUTRALMIXED
12:55BULLISHNEUTRALMIXED
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 338 of results (avg 3.4%, best 0.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$142.00Oct 1614.7514.80$14.780.3%550.752
$144.00Oct 1613.3513.40$13.380.4%760.7136
$155.00Sep 252.412.42$2.420.4%40.0K0.4318.3K
$147.00Oct 1611.4011.45$11.430.4%4350.6660
$150.00Oct 169.609.65$9.630.5%1.9K0.5923.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Oct 1618.8018.85$18.830.3%440.771.0K
$167.50Oct 1616.8016.85$16.830.3%180.7332
$157.50Oct 169.809.85$9.820.5%3.3K0.564.1K
$155.00Oct 168.358.40$8.380.6%48.4K0.5149.6K
$160.00Sep 257.507.55$7.530.7%6350.781.4K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 57 found (avg $0.46, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$170.00Sep 250.140.15$0.156.7%6.0K0.0429.7K
$175.00Sep 250.060.07$0.0714.3%6.5K0.026.8K
$167.50Sep 250.220.23$0.234.3%2.9K0.065.3K
$172.50Sep 250.090.10$0.1010.0%1.6K0.0317.2K
$165.00Sep 250.360.37$0.372.7%13.1K0.1015.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$138.00Sep 250.100.11$0.119.1%4170.034.6K
$139.00Sep 250.130.14$0.147.1%2380.042.3K
$134.00Sep 250.050.06$0.0616.7%530.025.7K
$140.00Sep 250.170.18$0.185.6%2.2K0.0516.8K
$136.00Sep 250.070.08$0.0812.5%7670.02977

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 2530.1531.25$30.703.6%90.9944
$124.00Sep 2529.2530.45$29.854.0%60.9933
$125.00Sep 2528.1528.70$28.421.9%60.99246
$126.00Sep 2527.2028.50$27.854.7%30.9914
$127.00Sep 2526.2526.75$26.501.9%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 2526.3027.20$26.753.4%281.0076
$182.50Sep 2527.1530.35$28.7511.1%--1.0031
$170.00Sep 2516.4016.85$16.632.7%160.94190

Most actively traded options today. High liquidity = easy entry/exit. 358 active (total vol 402.0K, top 49.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$155.00Sep 252.412.42$2.420.4%40.0K0.4318.3K
$160.00Sep 250.970.98$0.981.0%28.7K0.2226.3K
$152.50Sep 253.603.65$3.631.4%13.7K0.566.4K
$157.50Sep 251.551.57$1.561.3%13.6K0.319.4K
$165.00Sep 250.360.37$0.372.7%13.1K0.1015.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$135.00Oct 161.561.58$1.571.3%49.4K0.1564.4K
$155.00Oct 168.358.40$8.380.6%48.4K0.5149.6K
$150.00Sep 251.681.70$1.691.2%17.4K0.3216.3K
$152.50Sep 252.652.68$2.671.1%13.9K0.445.9K
$145.00Oct 163.954.00$3.981.3%7.6K0.308.7K

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 16.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.3%48.3%16.5%5411.1K
$147.00Sep 25Oct 3056.0%48.1%16.5%2471.2K
$148.00Sep 25Oct 3055.7%48.2%15.7%3501.2K
$149.00Sep 25Oct 3055.4%47.9%15.7%471968
$150.00Sep 25Oct 3055.3%47.8%15.6%4.9K8.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$146.00Sep 25Oct 3056.3%48.3%16.5%2.0K3.7K
$147.00Sep 25Oct 3056.0%48.1%16.5%3.9K5.1K
$148.00Sep 25Oct 3055.7%48.2%15.7%2.4K4.6K
$149.00Sep 25Oct 3055.4%47.9%15.7%2.4K5.3K
$150.00Sep 25Oct 3055.3%47.8%15.6%17.9K19.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 210 found (best R:R 1.22, avg 2.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$125.00$126.00Oct 2$0.45$0.55$0.4598%1.22$125.45
$136.00$137.00Oct 2$0.40$0.60$0.4092%1.50$136.40
$135.00$136.00Sep 25$0.53$0.47$0.5398%0.89$135.53
$138.00$139.00Oct 9$0.40$0.60$0.4085%1.50$138.40
$125.00$126.00Sep 25$0.57$0.43$0.5799%0.75$125.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$165.00$162.50Oct 9$1.50$1.00$1.5073%0.67$163.50
$160.00$157.50Oct 23$1.18$1.32$1.1859%1.12$158.82
$165.00$160.00Oct 30$3.02$1.98$3.0264%0.66$161.98
$143.00$142.00Oct 16$0.25$0.75$0.2527%3.00$142.75
$132.00$131.00Oct 23$0.13$0.87$0.1314%6.69$131.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 145 found (best R:R 0.15, avg 0.38)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$162.50$165.00Sep 25$0.24$0.24$2.2685%0.11$162.74
$157.50$160.00Sep 25$0.58$0.58$1.9269%0.30$158.08
$165.00$167.50Sep 25$0.14$0.14$2.3690%0.06$165.14
$155.00$157.50Sep 25$0.86$0.86$1.6457%0.52$155.86
$160.00$162.50Sep 25$0.37$0.37$2.1378%0.17$160.37
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$1.24$1.24$1.2654%0.98$151.26
$134.00$130.00Oct 30$0.72$0.72$3.2882%0.22$133.28
$135.00$130.00Oct 16$0.63$0.63$4.3785%0.14$134.37
$139.00$135.00Oct 16$0.75$0.75$3.2580%0.23$138.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $1.97, cheapest $1.86)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.9755.3%50.2%
$152.50Sep 25Oct 2$2.0754.9%50.0%
$157.50Sep 25Oct 2$1.9755.5%51.7%
$155.00Sep 25Oct 2$2.0855.3%51.4%
PUTS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$150.00Sep 25Oct 2$1.8655.3%50.2%
$152.50Sep 25Oct 2$1.9854.9%50.0%
$157.50Sep 25Oct 2$1.8855.5%51.7%
$155.00Sep 25Oct 2$1.9755.3%51.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 105 found (cheapest 4.11% of stock, avg 9.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$152.50Sep 25$3.63$2.67$6.30$146.20$158.804.11%
$155.00Sep 25$2.42$3.98$6.40$148.60$161.404.17%
$150.00Sep 25$5.13$1.69$6.82$143.18$156.824.45%
$157.50Sep 25$1.56$5.60$7.16$150.34$164.664.67%
$149.00Sep 25$5.82$1.38$7.20$141.80$156.204.69%
$148.00Sep 25$6.57$1.12$7.69$140.31$155.695.01%
$147.00Sep 25$7.35$0.90$8.25$138.75$155.255.38%
$160.00Sep 25$0.98$7.53$8.51$151.49$168.515.55%
$146.00Sep 25$8.18$0.72$8.90$137.10$154.905.80%
$145.00Sep 25$9.18$0.57$9.75$135.25$154.756.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.83% of stock, avg 6.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$165.00$147.00Sep 25$0.37$0.90$1.27$145.73$166.27
$162.50$147.00Sep 25$0.61$0.90$1.51$145.49$164.01
$165.00$148.00Sep 25$0.37$1.12$1.49$146.51$166.49
$162.50$148.00Sep 25$0.61$1.12$1.73$146.27$164.23
$160.00$147.00Sep 25$0.98$0.90$1.88$145.12$161.88
$165.00$149.00Sep 25$0.37$1.38$1.75$147.25$166.75
$160.00$148.00Sep 25$0.98$1.12$2.10$145.90$162.10
$162.50$149.00Sep 25$0.61$1.38$1.99$147.01$164.49
$160.00$149.00Sep 25$0.98$1.38$2.36$146.64$162.36
$165.00$150.00Sep 25$0.37$1.69$2.06$147.94$167.06

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 304 found (best R:R 0.11, avg credit $0.70)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
138/139175/178Oct 2$0.24$2.2679%0.11$138.76$175.24
138/139172/175Oct 2$0.28$2.2277%0.13$138.72$172.78
139/140175/178Oct 2$0.26$2.2478%0.12$139.74$175.26
138/139170/172Oct 2$0.34$2.1674%0.16$138.66$170.34
127/128168/170Oct 23$0.68$1.8261%0.37$127.32$168.18
139/140172/175Oct 2$0.30$2.2076%0.14$139.70$172.80
127/128172/175Oct 23$0.51$1.9967%0.26$127.49$173.01
144/145165/168Sep 25$0.26$2.2477%0.12$144.74$165.26
134/135172/175Oct 9$0.37$2.1372%0.17$134.63$172.87
128/129168/170Oct 23$0.69$1.8160%0.38$128.31$168.19

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 127 found (best R:R 30.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$150.00$152.50$155.00Sep 25$0.29$2.2125%7.62
$155.00$157.50$160.00Oct 9$0.10$2.4011%24.00
$150.00$152.50$155.00Oct 9$0.12$2.3812%19.83
$155.00$157.50$160.00Oct 2$0.15$2.3514%15.67
$162.50$165.00$167.50Oct 16$0.07$2.438%34.71
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$170.00$175.00$180.00Oct 9$0.16$4.849%30.25
$155.00$157.50$160.00Oct 2$0.14$2.3614%16.86
$152.50$155.00$157.50Oct 9$0.12$2.3812%19.83
$150.00$152.50$155.00Oct 30$0.07$2.438%34.71
$152.50$155.00$157.50Sep 25$0.31$2.1924%7.06

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 $-0.40, 96 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$157.50$160.001:2Sep 25-$0.40$2.10
$155.00$157.501:2Sep 25-$0.70$1.80
$160.00$162.501:2Sep 25-$0.24$2.26
$162.50$165.001:2Sep 25-$0.13$2.37
$175.00$180.001:2Oct 9-$0.39$4.61
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$152.50$150.001:2Sep 25-$0.71$1.79
$135.00$130.001:2Oct 16-$0.31$4.69
$130.00$125.001:2Oct 16-$0.18$4.82
$133.00$132.001:2Sep 25-$0.05$0.95
$136.00$135.001:2Sep 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 5.31%, avg 2.16%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$157.50Oct 30$8.150.472.7%5.31%7.99%225222
$160.00Oct 30$7.200.434.3%4.69%9.00%206497
$155.00Oct 30$9.200.511.0%6.00%7.04%319464
$162.50Oct 30$6.300.395.9%4.11%10.04%65303
$165.00Oct 30$5.500.367.6%3.59%11.15%243777
$167.50Oct 30$4.850.329.2%3.16%12.35%16325
$170.00Oct 30$4.200.2910.8%2.74%13.56%332725
$155.00Oct 23$8.100.501.0%5.28%6.32%4171.3K
$157.50Oct 23$7.050.452.7%4.60%7.27%1931.1K
$160.00Oct 23$6.100.414.3%3.98%8.28%4171.1K

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 252,521
Total Puts 254,625
Put/Call Ratio 1.01
Net Difference -2,104

Prior's Put/Call Breakdown

Total Calls 641,973
Total Puts 337,202
Put/Call Ratio 0.53
Net Difference 304,771

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