Tour v528
LUNR
INTUITIVE MACHS INC A
$15.61 -0.57%
$15.66 (+0.32%)🌙
as of 09/25 06:02 PM
(9/24 18:03) ◀
|
Friday, September 25, 2026 (6:02pm)
January 2026
|
▶
◀ 9/25 18:02

Option Volume

Detail
ℹ
Current (09/25) 22,232
Calls: 16,003 (72%)
Puts: 6,229 (28%)
Prior (09/24) 18,693
Calls: 10,522 (56%)
Puts: 8,171 (44%)
Current vs Prior +18.93%
Calls: +52.09% (Calls)
Puts: -23.77% (Puts)
Prior 7-Day Total 137,255
Calls: 92,365 (67%)
Puts: 44,890 (33%)
Prior 7-Day Average 19,607
Calls: 13,195 (67%)
Puts: 6,412 (33%)
Current vs Prior 7-Day Avg +13.38%
Calls: +21.28%
Puts: -2.87%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/25) $2.30M
Calls: $1.12M (49%)
Puts: $1.18M (51%)
Prior (09/24) $1.69M
Calls: $967.6K (57%)
Puts: $721.6K (43%)
Current vs Prior +36.09%
Calls: +16.09%
Puts: +62.91%
Prior 7-Day Total $15.48M
Calls: $8.23M (53%)
Puts: $7.25M (47%)
Prior 7-Day Average $2.21M
Calls: $1.18M (53%)
Puts: $1.04M (47%)
Current vs Prior 7-Day Avg +3.94%
Calls: -4.41%
Puts: +13.42%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/25) 0.39
Prior (09/24) 0.78
Current vs Prior -49.88%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -26.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/25) 286,221
Calls: 177,511 (62%)
Puts: 108,710 (38%)
Prior (09/24) 279,803
Calls: 174,617 (62%)
Puts: 105,186 (38%)
Current vs Prior +2.29%
Prior 7-Day Total 2,103,360
Calls: 1,325,701 (63%)
Puts: 777,659 (37%)
Prior 7-Day Average 300,480
Calls: 189,385 (63%)
Puts: 111,094 (37%)
Current vs Prior 7-Day Avg -4.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)
Current 3.33% | 10.51%16.98% | 28.06%
Prior 6.50% | 11.02%17.71% | 28.66%
Current vs Prior +61.71% | +26.74%-4.13% | -2.11%
Prior 7-Day Avg 8.45% | 12.67%10.66% | 21.16%
Current vs 7-Day Avg +24.36% | +10.18%+59.32% | +32.57%
Prior 7-Day Eod 6.50% | 11.02%17.71% | 28.66%
Current vs 7-Day Eod +61.71% | +26.74%-4.13% | -2.11%
Sentiment BEARISHBULLISH

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

Extreme bullish P/C ratio of 0.39 - heavy call buying (16,003 calls vs 6,229 puts). P/C ratio dropping 50% - sentiment shifting bullish. Call-heavy open interest (177,511 calls vs 108,710 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 2 of results (avg 5.8%, best 3.3%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 162.082.15$2.123.3%150.76228
$17.00Oct 20.230.25$0.248.3%1.3K0.26623
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.48, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Oct 20.140.17$0.1618.8%3230.18484
$17.00Oct 20.230.25$0.248.3%1.3K0.26623
$16.50Oct 20.340.38$0.3611.1%7930.35691
$18.00Oct 160.420.50$0.4617.4%320.27878
$17.50Oct 160.530.62$0.5715.8%1030.32103
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 20.120.14$0.1315.4%1180.14686
$15.00Oct 160.750.90$0.8318.1%220.37716

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.75, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 252.522.94$2.7315.4%50.9952
$13.50Sep 251.922.76$2.3435.9%10.99141
$14.50Sep 251.041.26$1.1519.1%720.98294
$13.00Oct 22.423.10$2.7624.6%10.9647
$14.00Sep 251.531.81$1.6716.8%3270.95676
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 250.130.55$0.34123.5%741.00801
$16.50Sep 250.511.04$0.7867.9%71.00398
$17.00Sep 251.151.50$1.3326.3%91.00663
$17.50Sep 251.221.99$1.6147.8%11.0015
$18.00Sep 251.932.70$2.3233.2%31.0074

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 14.9K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 250.010.06$0.03166.7%1.8K0.192.6K
$17.00Oct 20.230.25$0.248.3%1.3K0.26623
$15.50Sep 250.110.24$0.1872.2%1.0K0.822.1K
$16.00Oct 20.410.63$0.5242.3%8700.46557
$16.50Oct 20.340.38$0.3611.1%7930.35691
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Oct 90.100.14$0.1233.3%6090.1078
$15.50Oct 20.470.63$0.5529.1%4020.43193
$15.00Oct 20.200.43$0.3271.9%3100.30296
$15.50Sep 250.000.05$0.03166.7%2730.21527
$16.00Oct 20.720.93$0.8325.3%2140.56138

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 171.0%, max 251.7%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Sep 25Oct 30286.3%81.4%251.7%1.9K2.7K
$15.50Sep 25Oct 30188.1%81.6%130.6%1.1K2.2K
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Sep 25Oct 30188.1%81.6%130.6%276546

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 1.83, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$16.50Nov 6$0.53$0.97$0.5363%1.83$15.53
$14.00$14.50Oct 23$0.22$0.28$0.2273%1.27$14.22
$15.00$15.50Oct 30$0.17$0.33$0.1763%1.94$15.17
$14.00$14.50Oct 16$0.26$0.24$0.2676%0.92$14.26
$16.50$17.50Nov 6$0.36$0.64$0.3650%1.78$16.86
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.50$17.00Sep 25$0.28$0.22$0.28100%0.79$17.22
$18.50$18.00Sep 25$0.28$0.22$0.28100%0.79$18.22
$18.00$17.50Oct 9$0.31$0.19$0.3180%0.61$17.69
$18.50$17.00Oct 23$0.97$0.53$0.9774%0.55$17.53
$17.50$17.00Oct 30$0.25$0.25$0.2561%1.00$17.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 1.17, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.50$18.00Nov 6$0.26$0.26$0.2457%1.08$17.76
$16.50$17.00Oct 23$0.25$0.25$0.2554%1.00$16.75
$16.00$16.50Oct 23$0.28$0.28$0.2249%1.27$16.28
$16.50$17.00Oct 16$0.22$0.22$0.2856%0.79$16.72
$18.00$18.50Oct 9$0.10$0.10$0.4079%0.25$18.10
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$14.00Oct 30$0.27$0.27$0.2367%1.17$14.23
$14.50$13.00Nov 6$0.47$0.47$1.0366%0.46$14.03
$15.00$14.50Oct 23$0.24$0.24$0.2662%0.92$14.76
$15.00$14.50Oct 30$0.24$0.24$0.2662%0.92$14.76
$14.00$13.50Oct 16$0.16$0.16$0.3475%0.47$13.84

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 1.35% of stock, avg 13.76%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Sep 25$0.18$0.03$0.21$15.29$15.711.35%
$16.00Sep 25$0.03$0.34$0.37$15.63$16.372.37%
$15.00Sep 25$0.66$0.05$0.71$14.29$15.714.55%
$16.50Sep 25$0.03$0.78$0.81$15.69$17.315.19%
$14.50Sep 25$1.15$0.01$1.16$13.34$15.667.43%
$17.00Sep 25$0.01$1.33$1.34$15.66$18.348.58%
$16.00Oct 2$0.52$0.83$1.35$14.65$17.358.65%
$15.50Oct 2$0.81$0.55$1.36$14.14$16.868.71%
$15.00Oct 2$1.12$0.32$1.44$13.56$16.449.22%
$16.50Oct 2$0.36$1.23$1.59$14.91$18.0910.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.38% of stock, avg 8.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$15.50Sep 25$0.03$0.03$0.06$15.44$16.06
$16.50$14.00Sep 25$0.03$0.03$0.06$13.94$16.56
$16.50$15.50Sep 25$0.03$0.03$0.06$15.44$16.56
$16.00$14.00Sep 25$0.03$0.03$0.06$13.94$16.06
$16.50$15.00Sep 25$0.03$0.05$0.08$14.92$16.58
$16.00$15.00Sep 25$0.03$0.05$0.08$14.92$16.08
$18.00$14.00Oct 2$0.10$0.13$0.23$13.77$18.23
$17.50$14.00Oct 2$0.16$0.13$0.29$13.71$17.79
$18.00$12.50Oct 2$0.10$0.21$0.31$12.19$18.31
$17.50$12.50Oct 2$0.16$0.21$0.37$12.13$17.87

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.17, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/18Oct 9$0.27$0.2351%1.17$14.23$18.27
12/1318/18Oct 23$0.25$0.2553%1.00$12.75$18.25
14/1418/18Oct 23$0.30$0.2043%1.50$13.70$18.30
13/1418/18Oct 23$0.27$0.2348%1.17$13.23$18.27
14/1417/18Oct 9$0.30$0.2038%1.50$14.20$17.30
14/1418/18Oct 16$0.27$0.2343%1.17$13.73$17.77
14/1418/18Oct 23$0.29$0.2138%1.38$14.21$18.29
14/1416/17Oct 2$0.25$0.2542%1.00$14.25$16.75
14/1418/18Oct 16$0.25$0.2537%1.00$14.25$17.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 2.85, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.50$16.00$16.50Sep 25$0.15$0.3572%2.33
$15.50$16.00$16.50Oct 9$0.06$0.4415%7.33
$13.50$14.00$14.50Oct 2$0.06$0.4415%7.33
$16.50$17.00$17.50Oct 9$0.07$0.4315%6.14
$15.00$15.50$16.00Oct 9$0.08$0.4216%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.50$16.00$16.50Sep 25$0.13$0.3779%2.85
$15.00$15.50$16.00Sep 25$0.33$0.1786%0.52
$14.50$15.00$15.50Oct 9$0.05$0.4516%9.00
$14.50$15.00$15.50Oct 16$0.06$0.4414%7.33
$14.00$14.50$15.00Oct 16$0.06$0.4412%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.17, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.50$15.001:2Sep 25-$0.17$0.33
$15.50$16.001:2Oct 2-$0.23$0.27
$16.50$17.001:2Oct 2-$0.12$0.38
$17.00$17.501:2Oct 2-$0.08$0.42
$18.00$18.501:2Oct 9-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.501:2Sep 25-$0.23$0.27
$14.50$13.001:2Nov 6-$0.18$1.32
$15.50$15.001:2Oct 2-$0.09$0.41
$15.50$15.001:2Sep 25-$0.07$0.43
$14.50$14.001:2Oct 9-$0.12$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 5.89%, avg 4.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Nov 6$0.920.4312.1%5.89%18.00%2--
$16.50Nov 6$1.270.515.7%8.14%13.84%24--
$17.50Oct 30$0.820.4012.1%5.25%17.36%227
$16.00Oct 30$1.360.532.5%8.71%11.21%8366
$18.00Oct 30$0.710.3515.3%4.55%19.86%12145
$16.50Oct 30$1.110.485.7%7.11%12.81%--70
$18.50Oct 30$0.600.3118.5%3.84%22.36%646
$17.00Oct 30$0.880.448.9%5.64%14.54%1292
$18.00Nov 6$0.540.3815.3%3.46%18.77%3--
$17.00Oct 23$0.770.398.9%4.93%13.84%9392

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 16,003
Total Puts 6,229
Put/Call Ratio 0.39
Net Difference 9,774

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 92,365
Total Puts 44,890
Average Put/Call Ratio 0.53
Ratio Trend Falling

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