Tour v528
LUNR
INTUITIVE MACHS INC A
$14.79 +6.56%
$14.85 (+0.41%)🌙
as of 09/17 06:03 PM
(9/16 18:03) ◀
|
Thursday, September 17, 2026 (6:03pm)
January 2026
|
▶ (9/18 18:02)
◀ 9/17 18:03 ▶

Option Volume

Detail
ℹ
Current (09/17) 22,340
Calls: 16,572 (74%)
Puts: 5,768 (26%)
Prior (09/16) 10,441
Calls: 7,056 (68%)
Puts: 3,385 (32%)
Current vs Prior +113.96%
Calls: +134.86% (Calls)
Puts: +70.40% (Puts)
Prior 7-Day Total 103,064
Calls: 70,798 (69%)
Puts: 32,266 (31%)
Prior 7-Day Average 14,723
Calls: 10,114 (69%)
Puts: 4,609 (31%)
Current vs Prior 7-Day Avg +51.73%
Calls: +63.85%
Puts: +25.13%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/17) $2.47M
Calls: $1.29M (52%)
Puts: $1.18M (48%)
Prior (09/16) $1.20M
Calls: $606.9K (51%)
Puts: $590.2K (49%)
Current vs Prior +106.36%
Calls: +112.74%
Puts: +99.80%
Prior 7-Day Total $12.17M
Calls: $5.77M (47%)
Puts: $6.40M (53%)
Prior 7-Day Average $1.74M
Calls: $824.1K (47%)
Puts: $913.9K (53%)
Current vs Prior 7-Day Avg +42.13%
Calls: +56.66%
Puts: +29.03%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (09/17) 0.35
Prior (09/16) 0.48
Current vs Prior -27.45%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -28.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (09/17) 316,910
Calls: 201,295 (64%)
Puts: 115,615 (36%)
Prior (09/16) 314,088
Calls: 199,278 (63%)
Puts: 114,810 (37%)
Current vs Prior +0.90%
Prior 7-Day Total 2,195,074
Calls: 1,379,567 (63%)
Puts: 815,507 (37%)
Prior 7-Day Average 313,582
Calls: 197,081 (63%)
Puts: 116,501 (37%)
Current vs Prior 7-Day Avg +1.06%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 5.88% | 10.89%5.88% | 16.90%
Prior 8.22% | 13.05%8.22% | 19.03%
Current vs Prior -28.43% | -16.58%-28.43% | -11.19%
Prior 7-Day Avg 8.42% | 13.24%10.85% | 20.12%
Current vs 7-Day Avg -30.13% | -17.77%-45.80% | -15.98%
Prior 7-Day Eod 8.22% | 13.05%8.22% | 19.03%
Current vs 7-Day Eod -28.43% | -16.58%-28.43% | -11.19%
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

Massive premium surge with dollar volume up 106% vs prior. Unusually high activity with volume up 114% vs prior - elevated interest. Extreme bullish P/C ratio of 0.35 - heavy call buying (16,572 calls vs 5,768 puts). P/C ratio dropping 27% - sentiment shifting bullish.

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 BEARISH
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 8.3%, best 7.7%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Oct 160.500.54$0.527.7%1240.24498
$17.50Oct 303.253.55$3.408.8%10.68--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.64, cheapest $0.45)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Sep 180.400.49$0.4520.0%4770.661.2K
$14.00Sep 180.780.95$0.8719.5%5100.891.2K
$15.00Sep 250.560.66$0.6116.4%4030.48317
$14.50Sep 250.730.89$0.8119.8%2130.59142
$17.00Oct 160.560.64$0.6013.3%1790.31708
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Oct 160.500.54$0.527.7%1240.24498

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Sep 182.633.25$2.9421.1%31.00109
$12.50Sep 181.963.35$2.6652.3%21.0015
$12.00Sep 252.553.35$2.9527.1%10.966
$13.00Sep 181.691.98$1.8415.8%20.91682
$14.00Sep 180.780.95$0.8719.5%5100.891.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 181.842.30$2.0722.2%430.97648
$16.50Sep 181.192.01$1.6051.2%10.94268
$16.00Sep 181.141.36$1.2517.6%1180.932.7K
$17.50Sep 252.252.90$2.5825.2%30.9115
$17.50Oct 22.653.10$2.8815.6%--0.9120

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 12.1K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.160.22$0.1931.6%1.7K0.393.9K
$16.00Sep 180.020.03$0.0333.3%1.0K0.072.1K
$14.00Sep 180.780.95$0.8719.5%5100.891.2K
$16.00Sep 250.250.31$0.2821.4%4950.28681
$14.50Sep 180.400.49$0.4520.0%4770.661.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 180.020.06$0.04100.0%4720.124.7K
$15.00Sep 180.290.55$0.4261.9%4340.612.7K
$16.00Sep 251.301.62$1.4621.9%3240.72786
$13.50Sep 180.010.14$0.08162.5%2810.12746
$14.00Oct 160.740.95$0.8524.7%2620.351.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 14.3%, max 18.4%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Sep 18Oct 3097.4%83.0%17.4%1.7K3.9K
$15.50Sep 18Oct 2398.3%87.1%12.9%3821.1K
$14.50Sep 18Oct 3093.2%84.8%9.9%4911.2K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Sep 18Oct 3098.3%83.0%18.4%17238
$15.00Sep 18Oct 3097.4%83.0%17.4%5372.7K
$14.50Sep 18Oct 3093.2%84.8%9.9%211768

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 0.79, avg 1.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.00$12.50Sep 18$0.28$0.22$0.28100%0.79$12.28
$13.00$14.00Oct 16$0.56$0.44$0.5676%0.79$13.56
$14.50$15.00Oct 30$0.14$0.36$0.1460%2.57$14.64
$15.00$15.50Oct 23$0.13$0.37$0.1353%2.85$15.13
$15.00$16.00Oct 16$0.34$0.66$0.3452%1.94$15.34
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.50$17.00Sep 25$0.24$0.26$0.2491%1.08$17.26
$16.50$16.00Oct 2$0.27$0.23$0.2775%0.85$16.23
$16.00$15.50Sep 25$0.28$0.22$0.2872%0.79$15.72
$15.00$14.50Oct 2$0.15$0.35$0.1548%2.33$14.85
$14.50$14.00Oct 23$0.14$0.36$0.1442%2.57$14.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 0.79, avg 0.65)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$17.00Oct 30$0.25$0.25$0.2558%1.00$16.75
$16.50$17.00Oct 9$0.20$0.20$0.3066%0.67$16.70
$15.50$16.00Oct 23$0.27$0.27$0.2351%1.17$15.77
$16.50$17.00Sep 25$0.10$0.10$0.4080%0.25$16.60
$15.00$15.50Oct 2$0.28$0.28$0.2246%1.27$15.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.50$12.00Oct 9$0.22$0.22$0.2882%0.79$12.28
$14.50$14.00Oct 2$0.33$0.33$0.1760%1.94$14.17
$14.50$14.00Oct 30$0.33$0.33$0.1759%1.94$14.17
$14.00$13.50Oct 23$0.30$0.30$0.2063%1.50$13.70
$12.50$12.00Oct 30$0.21$0.21$0.2977%0.72$12.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.38, cheapest $0.36)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Sep 18Sep 25$0.3693.2%75.9%
$15.00Sep 18Sep 25$0.4297.4%80.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Sep 18Sep 25$0.3693.2%75.9%
$15.00Sep 18Sep 25$0.3897.4%80.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 4.12% of stock, avg 14.72%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.50Sep 18$0.45$0.16$0.61$13.89$15.114.12%
$15.00Sep 18$0.19$0.42$0.61$14.39$15.614.12%
$15.50Sep 18$0.07$0.75$0.82$14.68$16.325.54%
$14.00Sep 18$0.87$0.04$0.91$13.09$14.916.15%
$16.00Sep 18$0.03$1.25$1.28$14.72$17.288.65%
$14.50Sep 25$0.81$0.52$1.33$13.17$15.838.99%
$15.00Sep 25$0.61$0.80$1.41$13.59$16.419.53%
$14.00Sep 25$1.17$0.33$1.50$12.50$15.5010.14%
$13.50Sep 18$1.50$0.08$1.58$11.92$15.0810.68%
$15.50Sep 25$0.42$1.18$1.60$13.90$17.1010.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.47% of stock, avg 8.25%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$14.00Sep 18$0.03$0.04$0.07$13.93$16.07
$16.50$14.00Sep 18$0.03$0.04$0.07$13.93$16.57
$16.00$13.00Sep 18$0.03$0.06$0.09$12.91$16.09
$16.50$13.00Sep 18$0.03$0.06$0.09$12.91$16.59
$16.00$13.50Sep 18$0.03$0.08$0.11$13.39$16.11
$15.50$14.00Sep 18$0.07$0.04$0.11$13.89$15.61
$16.50$13.50Sep 18$0.03$0.08$0.11$13.39$16.61
$17.00$12.50Sep 25$0.09$0.04$0.13$12.37$17.13
$17.50$14.00Sep 18$0.10$0.04$0.14$13.86$17.64
$15.50$13.00Sep 18$0.07$0.06$0.13$12.87$15.63

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.27, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
13/1416/17Sep 25$0.28$0.2257%1.27$13.22$16.78
13/1417/18Oct 23$0.35$0.1534%2.33$13.15$17.35
12/1317/18Oct 2$0.22$0.2857%0.79$12.78$17.22
12/1317/18Oct 23$0.39$0.6140%0.64$12.61$17.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 6.14, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.50$15.00$15.50Sep 18$0.14$0.3649%2.57
$15.00$16.00$17.00Oct 16$0.10$0.9021%9.00
$15.00$15.50$16.00Sep 18$0.08$0.4231%5.25
$14.00$14.50$15.00Sep 18$0.16$0.3451%2.12
$15.00$15.50$16.00Sep 25$0.05$0.4520%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.50$15.00$15.50Sep 18$0.07$0.4349%6.14
$14.00$14.50$15.00Sep 18$0.14$0.3650%2.57
$12.00$13.00$14.00Oct 16$0.10$0.9021%9.00
$13.00$14.00$15.00Oct 16$0.14$0.8624%6.14
$14.00$14.50$15.00Sep 25$0.09$0.4123%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. 48 found (best net $-0.52, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$14.001:2Sep 18-$0.24$0.26
$14.00$15.001:2Oct 16-$0.48$0.52
$17.00$17.501:2Oct 2-$0.05$0.45
$15.50$16.001:2Sep 25-$0.14$0.36
$16.00$16.501:2Sep 25-$0.10$0.40
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$15.501:2Oct 30-$0.52$1.48
$15.50$15.001:2Sep 18-$0.09$0.41
$16.00$15.501:2Sep 18-$0.25$0.25
$13.00$12.001:2Oct 16-$0.06$0.94
$14.00$13.001:2Oct 16-$0.19$0.81

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 7.71%, avg 4.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Oct 30$1.140.478.2%7.71%15.89%2430
$15.00Oct 30$1.510.561.4%10.21%11.63%323
$16.50Oct 30$0.830.4211.6%5.61%17.17%122
$15.50Oct 23$1.190.494.8%8.05%12.85%941
$17.00Oct 30$0.700.3714.9%4.73%19.68%910
$17.00Oct 23$0.660.3414.9%4.46%19.41%29
$15.00Oct 23$1.290.531.4%8.72%10.14%5425
$16.00Oct 23$0.840.438.2%5.68%13.86%44125
$16.50Oct 23$0.700.3811.6%4.73%16.29%317
$17.50Oct 23$0.460.3018.3%3.11%21.43%112

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 16,572
Total Puts 5,768
Put/Call Ratio 0.35
Net Difference 10,804

Prior's Put/Call Breakdown

Total Calls 7,056
Total Puts 3,385
Put/Call Ratio 0.48
Net Difference 3,671

Prior 7-Day Put/Call Summary

Total Calls 70,798
Total Puts 32,266
Average Put/Call Ratio 0.49
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