Tour v529
LUNR
INTUITIVE MACHS INC A
$14.24 -2.13%
$14.48 (+1.69%)🌙
as of 09/30 11:33 PM
(9/29 18:03) ◀
|
Wednesday, September 30, 2026 (11:33pm)
January 2026
|
▶ (10/1 18:01)
◀ 9/30 23:33 ▶

Option Volume

Detail
ℹ
Current (09/30) 15,169
Calls: 12,967 (85%)
Puts: 2,202 (15%)
Prior (09/29) 13,883
Calls: 9,723 (70%)
Puts: 4,160 (30%)
Current vs Prior +9.26%
Calls: +33.36% (Calls)
Puts: -47.07% (Puts)
Prior 7-Day Total 158,985
Calls: 104,705 (66%)
Puts: 54,280 (34%)
Prior 7-Day Average 22,712
Calls: 14,957 (66%)
Puts: 7,754 (34%)
Current vs Prior 7-Day Avg -33.21%
Calls: -13.31%
Puts: -71.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/30) $1.01M
Calls: $737.2K (73%)
Puts: $268.8K (27%)
Prior (09/29) $1.55M
Calls: $722.2K (47%)
Puts: $827.6K (53%)
Current vs Prior -35.08%
Calls: +2.09%
Puts: -67.52%
Prior 7-Day Total $15.90M
Calls: $9.26M (58%)
Puts: $6.65M (42%)
Prior 7-Day Average $2.27M
Calls: $1.32M (58%)
Puts: $949.6K (42%)
Current vs Prior 7-Day Avg -55.72%
Calls: -44.25%
Puts: -71.70%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/30) 0.17
Prior (09/29) 0.43
Current vs Prior -60.31%
Prior 7-Day Average 0.57
Current vs Prior 7-Day Avg -69.98%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/30) 143,210
Calls: 113,700 (79%)
Puts: 29,510 (21%)
Prior (09/29) 275,975
Calls: 169,935 (62%)
Puts: 106,040 (38%)
Current vs Prior -48.11%
Prior 7-Day Total 1,866,509
Calls: 1,186,812 (64%)
Puts: 679,697 (36%)
Prior 7-Day Average 266,644
Calls: 169,544 (64%)
Puts: 97,099 (36%)
Current vs Prior 7-Day Avg -46.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)
Current 7.58% | 12.50%14.40% | 26.83%
Prior 8.80% | 12.10%16.43% | 27.42%
Current vs Prior -13.79% | +3.34%-12.36% | -2.18%
Prior 7-Day Avg 8.81% | 12.63%13.94% | 24.93%
Current vs 7-Day Avg -13.88% | -1.06%+3.27% | +7.59%
Prior 7-Day Eod 8.80% | 12.10%16.43% | 27.42%
Current vs 7-Day Eod -13.79% | +3.34%-12.36% | -2.18%
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

Moderately bullish flow with 73% call dollar volume ($737.2K). Extreme bullish P/C ratio of 0.17 - heavy call buying (12,967 calls vs 2,202 puts). P/C ratio dropping 60% - sentiment shifting bullish. Call-heavy open interest (113,700 calls vs 29,510 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 BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
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 1 of results (avg 7.3%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Oct 160.790.85$0.827.3%1090.4945
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.80, cheapest $0.66)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 160.620.70$0.6612.1%750.41946
$14.50Oct 160.790.85$0.827.3%1090.4945
$15.00Oct 230.820.94$0.8813.6%110.4780
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 230.871.03$0.9516.8%320.41--
$13.00Oct 300.610.74$0.6819.1%200.2951

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Oct 21.863.35$2.6157.1%180.99--
$12.50Oct 21.512.74$2.1357.7%180.97--
$13.00Oct 20.982.10$1.5472.7%20.93--
$11.50Oct 22.523.85$3.1941.7%10.90--
$13.00Oct 91.392.10$1.7540.6%20.823
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Oct 92.363.00$2.6823.9%31.00--
$16.50Oct 22.042.80$2.4231.4%20.99100
$16.00Oct 21.451.84$1.6523.6%110.98269
$17.00Oct 22.302.81$2.5520.0%40.98215
$16.50Oct 91.802.53$2.1733.6%30.9410

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 6.9K, top 901)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Oct 90.170.22$0.2025.0%9010.22289
$15.00Oct 20.110.16$0.1435.7%7020.25831
$16.00Oct 20.010.05$0.03133.3%4980.071.3K
$15.50Oct 20.060.08$0.0728.6%3500.14644
$16.50Oct 20.010.04$0.03100.0%3160.051.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 20.230.33$0.2835.7%3510.381.8K
$15.50Oct 21.101.37$1.2421.8%3050.893.8K
$14.00Oct 160.691.00$0.8536.5%2480.432.8K
$15.00Oct 161.251.44$1.3514.1%1300.59782
$14.50Oct 20.400.58$0.4936.7%990.56810

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 18.8%, max 29.9%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Oct 2Oct 30100.9%77.7%29.9%20083
$14.50Oct 2Nov 6103.7%80.3%29.2%156296
$13.50Oct 2Nov 692.3%83.4%10.6%1446
$15.00Oct 2Nov 691.7%88.5%3.6%725832
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.50Oct 2Nov 6103.7%80.3%29.2%103814
$14.00Oct 2Nov 6100.9%83.3%21.2%3571.8K
$15.00Oct 2Oct 3091.7%78.7%16.5%521.2K
$13.50Oct 2Nov 692.3%83.4%10.6%341.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 2.85, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.50$14.50Nov 6$0.36$0.64$0.3667%1.78$13.86
$13.50$14.00Oct 30$0.13$0.37$0.1368%2.85$13.63
$14.50$15.00Nov 6$0.13$0.37$0.1356%2.85$14.63
$13.50$14.00Oct 9$0.24$0.26$0.2476%1.08$13.74
$13.00$13.50Oct 30$0.29$0.21$0.2973%0.72$13.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$16.50Oct 2$0.13$0.37$0.1398%2.85$16.87
$16.50$16.00Oct 9$0.27$0.23$0.2794%0.85$16.23
$14.50$14.00Oct 16$0.11$0.39$0.1151%3.55$14.39
$15.50$15.00Oct 16$0.22$0.28$0.2266%1.27$15.28
$15.50$15.00Oct 9$0.33$0.17$0.3379%0.52$15.17

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 32 found (best R:R 1.78, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$17.00Oct 30$0.20$0.20$0.3065%0.67$16.70
$16.50$17.00Oct 23$0.18$0.18$0.3268%0.56$16.68
$15.00$15.50Oct 9$0.21$0.21$0.2959%0.72$15.21
$14.50$15.00Oct 2$0.20$0.20$0.3056%0.67$14.70
$15.00$16.00Nov 6$0.50$0.50$0.5048%1.00$15.50
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.50Oct 16$0.32$0.32$0.1857%1.78$13.68
$14.00$13.50Oct 9$0.26$0.26$0.2461%1.08$13.74
$12.50$12.00Nov 6$0.19$0.19$0.3175%0.61$12.31
$13.00$12.50Oct 9$0.14$0.14$0.3680%0.39$12.86
$13.00$12.50Oct 30$0.20$0.20$0.3071%0.67$12.80

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.32, cheapest $0.27)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Oct 2Oct 9$0.32103.7%74.4%
$14.00Oct 2Oct 9$0.43100.9%82.7%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Oct 2Oct 9$0.27103.7%74.4%
$14.00Oct 2Oct 9$0.25100.9%82.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 5.83% of stock, avg 13.73%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.50Oct 2$0.34$0.49$0.83$13.67$15.335.83%
$14.00Oct 2$0.59$0.28$0.87$13.13$14.876.11%
$15.00Oct 2$0.14$0.85$0.99$14.01$15.996.95%
$13.50Oct 2$1.15$0.10$1.25$12.25$14.758.78%
$15.50Oct 2$0.07$1.24$1.31$14.19$16.819.20%
$14.50Oct 9$0.66$0.76$1.42$13.08$15.929.97%
$13.50Oct 9$1.26$0.27$1.53$11.97$15.0310.74%
$14.00Oct 9$1.02$0.53$1.55$12.45$15.5510.88%
$13.00Oct 2$1.54$0.03$1.57$11.43$14.5711.03%
$15.00Oct 9$0.47$1.11$1.58$13.42$16.5811.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.42% of stock, avg 7.64%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$13.00Oct 2$0.03$0.03$0.06$12.94$16.06
$16.50$13.00Oct 2$0.03$0.03$0.06$12.94$16.56
$15.50$13.00Oct 2$0.07$0.03$0.10$12.90$15.60
$16.00$13.50Oct 2$0.03$0.10$0.13$13.37$16.13
$16.50$13.50Oct 2$0.03$0.10$0.13$13.37$16.63
$17.00$12.00Oct 9$0.11$0.05$0.16$11.84$17.16
$15.50$13.50Oct 2$0.07$0.10$0.17$13.33$15.67
$17.00$12.50Oct 9$0.11$0.08$0.19$12.31$17.19
$15.00$13.00Oct 2$0.14$0.03$0.17$12.83$15.17
$16.50$12.00Oct 9$0.14$0.05$0.19$11.81$16.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.57, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1316/17Oct 23$0.36$0.1441%2.57$12.64$16.86
13/1416/17Oct 23$0.37$0.1334%2.85$13.13$16.87
12/1316/17Oct 16$0.27$0.2351%1.17$12.73$16.77
13/1416/17Oct 16$0.26$0.2442%1.08$13.24$16.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.50$15.00$15.50Oct 2$0.13$0.3730%2.85
$14.00$14.50$15.00Oct 16$0.11$0.3916%3.55
$11.50$12.00$12.50Oct 2$0.10$0.407%4.00
$15.00$15.50$16.00Oct 9$0.15$0.3520%2.33
$14.00$14.50$15.00Oct 9$0.17$0.3322%1.94
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.50$13.00$13.50Oct 2$0.06$0.4415%7.33
$13.00$13.50$14.00Oct 2$0.11$0.3930%3.55
$14.00$14.50$15.00Oct 2$0.15$0.3540%2.33
$14.00$14.50$15.00Oct 9$0.12$0.3825%3.17
$15.00$16.00$17.00Oct 23$0.18$0.8223%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.13, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$14.501:2Oct 2-$0.09$0.41
$15.00$15.501:2Oct 9-$0.05$0.45
$15.00$16.001:2Nov 6-$0.42$0.58
$16.00$16.501:2Oct 9-$0.08$0.42
$14.00$14.501:2Oct 9-$0.30$0.20
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.501:2Oct 2-$0.13$0.37
$14.50$14.001:2Oct 2-$0.07$0.43
$15.00$14.001:2Oct 30-$0.36$0.64
$15.50$15.001:2Oct 2-$0.46$0.04
$14.00$13.501:2Oct 16-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 8.01%, avg 3.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Nov 6$1.140.525.3%8.01%13.34%231
$16.00Nov 6$0.800.4112.4%5.62%17.98%4132
$17.00Nov 6$0.580.3419.4%4.07%23.46%36
$16.50Nov 6$0.670.3715.9%4.71%20.58%1--
$14.50Nov 6$1.310.561.8%9.20%11.03%212
$15.50Oct 30$0.800.458.8%5.62%14.47%221
$16.00Oct 30$0.600.3912.4%4.21%16.57%2101
$16.50Oct 30$0.490.3515.9%3.44%19.31%3286
$14.50Oct 30$1.130.561.8%7.94%9.76%28317
$17.00Oct 30$0.450.2919.4%3.16%22.54%2397

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 12,967
Total Puts 2,202
Put/Call Ratio 0.17
Net Difference 10,765

Prior's Put/Call Breakdown

Total Calls 9,723
Total Puts 4,160
Put/Call Ratio 0.43
Net Difference 5,563

Prior 7-Day Put/Call Summary

Total Calls 104,705
Total Puts 54,280
Average Put/Call Ratio 0.57
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