Tour v531
LUNR
INTUITIVE MACHS INC A
$14.29 -2.86%
$14.30 (+0.06%)🌙
as of 10/05 06:03 PM
(10/2 18:02) ◀
|
Monday, October 5, 2026 (6:03pm)
January 2026
|
▶ (10/6 18:02)
◀ 10/5 18:03 ▶

Option Volume

Detail
ℹ
Current (10/05) 14,184
Calls: 8,464 (60%)
Puts: 5,720 (40%)
Prior (10/02) 23,665
Calls: 14,472 (61%)
Puts: 9,193 (39%)
Current vs Prior -40.06%
Calls: -41.51% (Calls)
Puts: -37.78% (Puts)
Prior 7-Day Total 128,667
Calls: 83,842 (65%)
Puts: 44,825 (35%)
Prior 7-Day Average 18,381
Calls: 11,977 (65%)
Puts: 6,403 (35%)
Current vs Prior 7-Day Avg -22.83%
Calls: -29.33%
Puts: -10.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/05) $1.37M
Calls: $763.2K (56%)
Puts: $610.2K (44%)
Prior (10/02) $1.31M
Calls: $802.7K (61%)
Puts: $510.9K (39%)
Current vs Prior +4.55%
Calls: -4.92%
Puts: +19.42%
Prior 7-Day Total $11.46M
Calls: $6.45M (56%)
Puts: $5.01M (44%)
Prior 7-Day Average $1.64M
Calls: $921.9K (56%)
Puts: $715.6K (44%)
Current vs Prior 7-Day Avg -16.13%
Calls: -17.21%
Puts: -14.73%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/05) 0.68
Prior (10/02) 0.64
Current vs Prior +6.39%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +27.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/05) 262,316
Calls: 164,837 (63%)
Puts: 97,479 (37%)
Prior (10/02) 282,296
Calls: 174,254 (62%)
Puts: 108,042 (38%)
Current vs Prior -7.08%
Prior 7-Day Total 1,686,464
Calls: 1,088,240 (65%)
Puts: 598,224 (35%)
Prior 7-Day Average 240,923
Calls: 155,462 (65%)
Puts: 85,460 (35%)
Current vs Prior 7-Day Avg +8.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/09) | Next (10/16)Expiry (10/16) | Next (11/20)
Current 8.61% | 12.46%12.46% | 24.28%
Prior 10.13% | 13.53%13.53% | 25.56%
Current vs Prior -15.02% | -7.92%-7.92% | -5.00%
Prior 7-Day Avg 8.53% | 12.63%15.71% | 27.00%
Current vs 7-Day Avg +0.89% | -1.41%-20.70% | -10.06%
Prior 7-Day Eod 10.13% | 13.53%13.53% | 25.56%
Current vs 7-Day Eod -15.02% | -7.92%-7.92% | -5.00%
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 40% vs prior. Bullish P/C ratio of 0.68. Call-heavy open interest (164,837 calls vs 97,479 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 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 2 of results (avg 9.2%, best 8.8%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 90.600.66$0.639.5%1150.61158
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 90.320.35$0.348.8%4330.39690

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.57, cheapest $0.24)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 90.220.25$0.2412.5%1.1K0.30875
$16.50Oct 160.160.18$0.1711.8%600.17684
$14.00Oct 90.600.66$0.639.5%1150.61158
$13.50Oct 90.831.01$0.9219.6%160.7617
$17.00Oct 230.220.25$0.2412.5%240.18178
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 90.320.35$0.348.8%4330.39690
$14.50Oct 90.540.65$0.6018.3%1700.56317
$15.00Oct 90.871.04$0.9617.7%420.701.1K
$14.50Oct 160.800.95$0.8817.0%540.52217
$13.00Nov 60.660.80$0.7319.2%770.3031

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.70, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Oct 91.511.95$1.7325.4%340.952
$12.00Oct 91.922.73$2.3334.8%330.941
$12.00Oct 161.912.92$2.4241.7%10.9010
$13.00Oct 91.091.45$1.2728.3%70.8828
$12.00Oct 232.153.10$2.6336.1%--0.88271
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Oct 92.303.20$2.7532.7%20.9762
$16.50Oct 92.002.76$2.3831.9%10.9412
$16.00Oct 91.712.03$1.8717.1%90.89216
$17.00Oct 162.603.15$2.8819.1%100.85798
$16.50Oct 162.312.81$2.5619.5%10.838

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 9.1K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 90.220.25$0.2412.5%1.1K0.30875
$16.00Oct 90.050.07$0.0633.3%5510.101.3K
$15.50Oct 90.100.13$0.1225.0%3450.18436
$14.50Oct 90.310.42$0.3729.7%3000.44313
$17.00Oct 160.120.19$0.1643.8%2490.151.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Oct 300.620.94$0.7841.0%1.0K0.3565
$13.50Oct 90.150.20$0.1827.8%9820.24487
$14.00Oct 90.320.35$0.348.8%4330.39690
$13.00Oct 90.060.09$0.0837.5%4310.12919
$14.50Oct 90.540.65$0.6018.3%1700.56317

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 1 strikes (avg 2.7%, max 2.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Oct 9Nov 680.1%78.0%2.7%1823
PUTS (0)
No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 0.82, avg 1.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$14.00Nov 13$1.10$0.90$1.1078%0.82$13.10
$12.50$13.00Nov 6$0.20$0.30$0.2076%1.50$12.70
$13.00$13.50Oct 30$0.22$0.28$0.2273%1.27$13.22
$14.50$15.00Nov 13$0.13$0.37$0.1352%2.85$14.63
$14.50$15.00Oct 23$0.12$0.38$0.1250%3.17$14.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$16.50Oct 16$0.32$0.18$0.3285%0.56$16.68
$16.00$15.50Nov 6$0.23$0.27$0.2365%1.17$15.77
$17.00$16.50Nov 6$0.28$0.22$0.2870%0.79$16.72
$14.00$13.50Nov 13$0.14$0.36$0.1443%2.57$13.86
$14.50$14.00Oct 23$0.19$0.31$0.1950%1.63$14.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 1.94, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$16.00Nov 6$0.29$0.29$0.2158%1.38$15.79
$15.50$16.00Oct 16$0.20$0.20$0.3067%0.67$15.70
$16.00$16.50Oct 23$0.15$0.15$0.3572%0.43$16.15
$15.00$15.50Oct 9$0.12$0.12$0.3870%0.32$15.12
$15.00$15.50Oct 23$0.20$0.20$0.3057%0.67$15.20
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.50Oct 23$0.33$0.33$0.1758%1.94$13.67
$13.00$12.50Oct 23$0.24$0.24$0.2673%0.92$12.76
$13.00$12.50Nov 6$0.26$0.26$0.2470%1.08$12.74
$13.00$12.50Nov 13$0.27$0.27$0.2368%1.17$12.73
$13.50$13.00Oct 30$0.27$0.27$0.2365%1.17$13.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.28, cheapest $0.24)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Oct 9Oct 16$0.2586.4%79.8%
$14.50Oct 9Oct 16$0.2979.7%77.4%
$14.00Oct 9Oct 16$0.2777.8%81.6%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Oct 9Oct 16$0.2486.4%79.8%
$14.50Oct 9Oct 16$0.2879.7%77.4%
$14.00Oct 9Oct 16$0.3377.8%81.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 6.79% of stock, avg 15.06%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Oct 9$0.63$0.34$0.97$13.03$14.976.79%
$14.50Oct 9$0.37$0.60$0.97$13.53$15.476.79%
$13.50Oct 9$0.92$0.18$1.10$12.40$14.607.70%
$15.00Oct 9$0.24$0.96$1.20$13.80$16.208.40%
$13.00Oct 9$1.27$0.08$1.35$11.65$14.359.45%
$15.50Oct 9$0.12$1.41$1.53$13.97$17.0310.71%
$14.50Oct 16$0.66$0.88$1.54$12.96$16.0410.78%
$14.00Oct 16$0.90$0.67$1.57$12.43$15.5710.99%
$13.50Oct 16$1.20$0.44$1.64$11.86$15.1411.48%
$15.00Oct 16$0.49$1.20$1.69$13.31$16.6911.83%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.77% of stock, avg 8.53%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$13.00Oct 9$0.03$0.08$0.11$12.89$16.61
$16.00$13.00Oct 9$0.06$0.08$0.14$12.86$16.14
$16.50$11.50Oct 9$0.03$0.13$0.16$11.34$16.66
$16.00$11.50Oct 9$0.06$0.13$0.19$11.31$16.19
$15.50$13.00Oct 9$0.12$0.08$0.20$12.80$15.70
$16.50$13.50Oct 9$0.03$0.18$0.21$13.29$16.71
$15.50$11.50Oct 9$0.12$0.13$0.25$11.25$15.75
$16.00$13.50Oct 9$0.06$0.18$0.24$13.26$16.24
$15.50$13.50Oct 9$0.12$0.18$0.30$13.20$15.80
$16.50$12.50Oct 16$0.17$0.17$0.34$12.16$16.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.55, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1316/16Oct 23$0.39$0.1145%3.55$12.61$16.39
12/1316/17Nov 13$0.38$0.1233%3.17$12.62$16.88
12/1216/17Oct 30$0.27$0.2348%1.17$12.23$16.77
12/1316/17Oct 30$0.29$0.2142%1.38$12.71$16.79
12/1216/17Nov 13$0.30$0.2039%1.50$12.20$16.80
13/1416/16Oct 23$0.26$0.2438%1.08$13.24$16.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 49 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Oct 9$0.06$0.4427%7.33
$13.50$14.00$14.50Oct 16$0.06$0.4420%7.33
$15.00$15.50$16.00Oct 9$0.06$0.4420%7.33
$14.00$14.50$15.00Oct 16$0.07$0.4320%6.14
$13.50$14.00$14.50Oct 23$0.07$0.4317%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$13.50$14.00Oct 9$0.06$0.4427%7.33
$13.50$14.00$14.50Oct 9$0.10$0.4032%4.00
$14.00$14.50$15.00Oct 9$0.10$0.4030%4.00
$14.50$15.00$15.50Oct 9$0.09$0.4126%4.56
$14.50$15.00$15.50Oct 16$0.06$0.4415%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. 40 found (best net $-0.60, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$14.001:2Nov 13-$0.60$1.40
$12.00$13.001:2Oct 16-$0.64$0.36
$14.00$14.501:2Oct 9-$0.11$0.39
$14.50$15.001:2Oct 9-$0.11$0.39
$12.00$13.001:2Oct 23-$0.83$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.50$14.001:2Oct 9-$0.08$0.42
$15.00$14.501:2Oct 9-$0.24$0.26
$12.50$12.001:2Oct 23-$0.05$0.45
$12.00$11.501:2Oct 30-$0.07$0.43
$12.50$12.001:2Oct 30-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 6.37%, avg 3.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.50Nov 13$0.910.438.5%6.37%14.84%4--
$16.00Nov 13$0.720.3912.0%5.04%17.00%53
$15.00Nov 13$1.030.475.0%7.21%12.18%31
$14.50Nov 13$1.150.521.5%8.05%9.52%1349
$15.00Nov 6$0.920.475.0%6.44%11.41%286
$15.50Nov 6$0.740.428.5%5.18%13.65%22
$17.00Nov 6$0.460.2919.0%3.22%22.18%1834
$14.50Nov 6$1.120.521.5%7.84%9.31%544
$16.50Nov 6$0.500.3315.5%3.50%18.96%218163
$16.50Nov 13$0.470.3415.5%3.29%18.75%1--

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 8,464
Total Puts 5,720
Put/Call Ratio 0.68
Net Difference 2,744

Prior's Put/Call Breakdown

Total Calls 14,472
Total Puts 9,193
Put/Call Ratio 0.64
Net Difference 5,279

Prior 7-Day Put/Call Summary

Total Calls 83,842
Total Puts 44,825
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