Tour v528
LUNR
INTUITIVE MACHS INC A
$15.70 +3.02%
$15.75 (+0.33%)🌙
as of 09/24 06:03 PM
(9/21 18:02) ◀
|
Thursday, September 24, 2026 (6:03pm)
January 2026
|
▶ (9/25 18:02)
◀ 9/24 18:03 ▶

Option Volume

Detail
ℹ
Current (09/24) 18,693
Calls: 10,522 (56%)
Puts: 8,171 (44%)
Prior (09/21) 34,606
Calls: 26,467 (76%)
Puts: 8,139 (24%)
Current vs Prior -45.98%
Calls: -60.24% (Calls)
Puts: +0.39% (Puts)
Prior 7-Day Total 136,508
Calls: 91,970 (67%)
Puts: 44,538 (33%)
Prior 7-Day Average 19,501
Calls: 13,138 (67%)
Puts: 6,362 (33%)
Current vs Prior 7-Day Avg -4.14%
Calls: -19.92%
Puts: +28.42%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/24) $1.69M
Calls: $967.6K (57%)
Puts: $721.6K (43%)
Prior (09/21) $3.36M
Calls: $2.67M (79%)
Puts: $689.5K (21%)
Current vs Prior -49.72%
Calls: -63.76%
Puts: +4.66%
Prior 7-Day Total $15.24M
Calls: $7.82M (51%)
Puts: $7.42M (49%)
Prior 7-Day Average $2.18M
Calls: $1.12M (51%)
Puts: $1.06M (49%)
Current vs Prior 7-Day Avg -22.41%
Calls: -13.39%
Puts: -31.92%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/24) 0.78
Prior (09/21) 0.31
Current vs Prior +152.53%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +47.12%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/24) 279,803
Calls: 174,617 (62%)
Puts: 105,186 (38%)
Prior (09/21) 248,745
Calls: 151,049 (61%)
Puts: 97,696 (39%)
Current vs Prior +12.49%
Prior 7-Day Total 2,141,883
Calls: 1,352,881 (63%)
Puts: 789,002 (37%)
Prior 7-Day Average 305,983
Calls: 193,268 (63%)
Puts: 112,714 (37%)
Current vs Prior 7-Day Avg -8.56%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 6.50% | 11.02%17.71% | 28.66%
Prior 9.10% | 12.66%18.51% | 28.12%
Current vs Prior -28.58% | -12.95%-4.35% | +1.94%
Prior 7-Day Avg 9.09% | 13.10%9.70% | 20.03%
Current vs 7-Day Avg -28.55% | -15.89%+82.57% | +43.12%
Prior 7-Day Eod 9.10% | 12.66%18.51% | 28.12%
Current vs 7-Day Eod -28.58% | -12.95%-4.35% | +1.94%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.09% | 37.82%
Calls: 50.00% | 26.67%
Puts: 44.19% | 48.97%
Prior 47.09% | 37.82%
Calls: 50.00% | 26.67%
Puts: 44.19% | 48.97%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 47.09% | 37.82%
Calls: 50.00% | 26.67%
Puts: 44.19% | 48.97%
Current vs 7-Day Avg +0.00% | +0.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. P/C ratio rising 153% - increased hedging/bearish positioning. Call-heavy open interest (174,617 calls vs 105,186 puts) suggests bullish positioning.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.68, cheapest $0.48)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Oct 20.430.52$0.4818.8%1540.37561
$16.00Oct 20.560.68$0.6219.4%1890.46453
$16.50Oct 160.861.03$0.9517.9%1630.4431
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Oct 20.600.72$0.6618.2%1630.44185
$14.00Oct 160.460.56$0.5119.6%1.4K0.251.4K
$15.00Oct 160.800.94$0.8716.1%240.37702

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 252.303.15$2.7231.2%20.9951
$13.00Oct 22.553.10$2.8319.4%10.9446
$13.50Sep 251.912.79$2.3537.4%90.94144
$14.00Sep 251.492.04$1.7731.1%430.93659
$14.50Sep 251.081.29$1.1917.6%3020.92254
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Sep 252.473.15$2.8124.2%3541.00143
$17.50Sep 251.382.30$1.8450.0%190.9820
$18.00Sep 251.612.75$2.1852.3%100.9689
$17.00Sep 251.021.64$1.3346.6%2060.91662
$18.50Oct 22.443.25$2.8528.4%--0.9028

Most actively traded options today. High liquidity = easy entry/exit. 117 active (total vol 12.5K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 250.170.24$0.2133.3%1.0K0.382.5K
$17.00Sep 250.040.06$0.0540.0%8820.111.7K
$18.00Sep 250.000.06$0.03200.0%4210.06528
$15.50Sep 250.370.59$0.4845.8%3240.622.0K
$17.00Oct 20.280.38$0.3330.3%3090.28608
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Oct 20.030.12$0.08112.5%1.5K0.09184
$14.00Oct 160.460.56$0.5119.6%1.4K0.251.4K
$13.00Oct 160.230.30$0.2725.9%4810.15839
$13.00Sep 250.000.01$0.01100.0%4710.01788
$18.50Sep 252.473.15$2.8124.2%3541.00143

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 35.0%, max 51.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Sep 25Oct 30114.9%81.2%41.4%3681.1K
$15.50Sep 25Oct 30109.3%79.6%37.3%3682.0K
$16.50Sep 25Oct 30112.9%83.0%36.1%2962.2K
$16.00Sep 25Oct 3099.5%84.8%17.4%1.0K2.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Sep 25Oct 9112.9%74.3%51.9%4405
$15.00Sep 25Oct 30114.9%81.2%41.4%88796
$15.50Sep 25Oct 30109.3%79.6%37.3%78535
$16.00Sep 25Oct 3099.5%84.8%17.4%59837

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 1.94, avg 1.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.50$14.00Oct 9$0.26$0.24$0.2683%0.92$13.76
$14.50$15.00Oct 16$0.20$0.30$0.2069%1.50$14.70
$14.50$15.00Oct 9$0.23$0.27$0.2372%1.17$14.73
$15.50$16.00Oct 30$0.18$0.32$0.1857%1.78$15.68
$14.00$14.50Oct 2$0.33$0.17$0.3385%0.52$14.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$17.50Oct 2$0.17$0.33$0.1786%1.94$17.83
$15.00$14.50Oct 23$0.13$0.37$0.1338%2.85$14.87
$15.50$15.00Oct 9$0.16$0.34$0.1644%2.12$15.34
$16.00$15.50Oct 2$0.23$0.27$0.2354%1.17$15.77
$14.00$13.50Oct 23$0.11$0.39$0.1127%3.55$13.89

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 38 found (best R:R 0.85, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.50$18.00Oct 23$0.26$0.26$0.2463%1.08$17.76
$16.00$16.50Oct 9$0.27$0.27$0.2351%1.17$16.27
$18.00$18.50Oct 30$0.19$0.19$0.3165%0.61$18.19
$17.50$18.00Oct 2$0.10$0.10$0.4079%0.25$17.60
$16.00$16.50Oct 23$0.26$0.26$0.2448%1.08$16.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.50$13.00Oct 30$0.23$0.23$0.2776%0.85$13.27
$14.50$14.00Oct 30$0.27$0.27$0.2367%1.17$14.23
$14.00$13.00Nov 6$0.35$0.35$0.6571%0.54$13.65
$15.50$15.00Oct 16$0.29$0.29$0.2156%1.38$15.21
$15.50$15.00Oct 23$0.27$0.27$0.2356%1.17$15.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.39, cheapest $0.36)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Sep 25Oct 2$0.36109.3%80.6%
$16.00Sep 25Oct 2$0.4199.5%83.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Sep 25Oct 2$0.42109.3%80.6%
$16.00Sep 25Oct 2$0.3599.5%83.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 4.59% of stock, avg 13.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Sep 25$0.48$0.24$0.72$14.78$16.224.59%
$16.00Sep 25$0.21$0.54$0.75$15.25$16.754.78%
$15.00Sep 25$0.84$0.10$0.94$14.06$15.945.99%
$16.50Sep 25$0.11$0.89$1.00$15.50$17.506.37%
$14.50Sep 25$1.19$0.04$1.23$13.27$15.737.83%
$17.00Sep 25$0.05$1.33$1.38$15.62$18.388.79%
$15.50Oct 2$0.84$0.66$1.50$14.00$17.009.55%
$16.00Oct 2$0.62$0.89$1.51$14.49$17.519.62%
$15.00Oct 2$1.12$0.41$1.53$13.47$16.539.75%
$16.50Oct 2$0.48$1.21$1.69$14.81$18.1910.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.45% of stock, avg 8.43%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.00$14.00Sep 25$0.03$0.04$0.07$13.93$18.07
$18.00$14.50Sep 25$0.03$0.04$0.07$14.43$18.07
$18.00$13.50Sep 25$0.03$0.05$0.08$13.42$18.08
$17.00$14.50Sep 25$0.05$0.04$0.09$14.41$17.09
$17.00$14.00Sep 25$0.05$0.04$0.09$13.91$17.09
$17.00$13.50Sep 25$0.05$0.05$0.10$13.40$17.10
$18.00$15.00Sep 25$0.03$0.10$0.13$14.87$18.13
$17.00$15.00Sep 25$0.05$0.10$0.15$14.85$17.15
$16.50$14.50Sep 25$0.11$0.04$0.15$14.35$16.65
$16.50$14.00Sep 25$0.11$0.04$0.15$13.85$16.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.27, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1518/18Oct 2$0.28$0.2246%1.27$14.72$17.78
13/1418/18Oct 16$0.25$0.2547%1.00$13.25$17.75
14/1517/18Oct 2$0.28$0.2239%1.27$14.72$17.28
14/1418/18Oct 16$0.29$0.2136%1.38$14.21$17.79
14/1418/18Oct 16$0.25$0.2542%1.00$13.75$17.75
14/1417/18Oct 9$0.27$0.2337%1.17$14.23$17.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$15.50$16.00Sep 25$0.09$0.4142%4.56
$15.00$15.50$16.00Oct 2$0.06$0.4422%7.33
$15.50$16.00$16.50Oct 2$0.08$0.4219%5.25
$16.00$16.50$17.00Oct 23$0.06$0.4411%7.33
$15.50$16.00$16.50Sep 25$0.17$0.3341%1.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.50$15.00$15.50Sep 25$0.08$0.4230%5.25
$16.00$16.50$17.00Sep 25$0.09$0.4129%4.56
$14.50$15.00$15.50Oct 2$0.07$0.4322%6.14
$15.00$15.50$16.00Sep 25$0.16$0.3443%2.12
$16.50$17.00$17.50Sep 25$0.07$0.4318%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.12, 37 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Sep 25-$0.12$0.38
$17.00$17.501:2Oct 2-$0.13$0.37
$16.50$17.001:2Oct 2-$0.18$0.32
$14.50$15.001:2Sep 25-$0.49$0.01
$18.00$18.501:2Oct 9-$0.15$0.35
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.50$16.001:2Sep 25-$0.19$0.31
$15.00$14.501:2Oct 2-$0.05$0.45
$15.50$15.001:2Oct 2-$0.16$0.34
$17.00$16.501:2Sep 25-$0.45$0.05
$14.50$14.001:2Oct 2-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 6.75%, avg 3.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.00Nov 6$1.060.458.3%6.75%15.03%1--
$16.50Oct 30$1.220.485.1%7.77%12.87%567
$17.00Oct 30$1.030.448.3%6.56%14.84%390
$16.00Oct 30$1.390.531.9%8.85%10.76%266
$18.00Oct 30$0.710.3514.7%4.52%19.17%7141
$17.50Oct 30$0.720.3911.5%4.59%16.05%329
$16.50Oct 23$1.020.465.1%6.50%11.59%2463
$17.00Oct 23$0.840.418.3%5.35%13.63%4771
$16.00Oct 23$1.210.521.9%7.71%9.62%16170
$18.50Oct 30$0.430.3017.8%2.74%20.57%644

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 10,522
Total Puts 8,171
Put/Call Ratio 0.78
Net Difference 2,351

Prior's Put/Call Breakdown

Total Calls 26,467
Total Puts 8,139
Put/Call Ratio 0.31
Net Difference 18,328

Prior 7-Day Put/Call Summary

Total Calls 91,970
Total Puts 44,538
Average Put/Call Ratio 0.53
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