Tour v528
LUNR
INTUITIVE MACHS INC A
$13.92 -5.88%
$14.00 (+0.57%)🌙
as of 09/18 06:02 PM
(9/17 18:03) ◀
|
Friday, September 18, 2026 (6:02pm)
January 2026
|
▶ (9/21 18:02)
◀ 9/18 18:02 ▶

Option Volume

Detail
ℹ
Current (09/18) 21,688
Calls: 12,060 (56%)
Puts: 9,628 (44%)
Prior (09/17) 22,340
Calls: 16,572 (74%)
Puts: 5,768 (26%)
Current vs Prior -2.92%
Calls: -27.23% (Calls)
Puts: +66.92% (Puts)
Prior 7-Day Total 104,200
Calls: 70,030 (67%)
Puts: 34,170 (33%)
Prior 7-Day Average 14,885
Calls: 10,004 (67%)
Puts: 4,881 (33%)
Current vs Prior 7-Day Avg +45.70%
Calls: +20.55%
Puts: +97.24%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (09/18) $2.02M
Calls: $999.7K (50%)
Puts: $1.02M (50%)
Prior (09/17) $2.47M
Calls: $1.29M (52%)
Puts: $1.18M (48%)
Current vs Prior -18.25%
Calls: -22.56%
Puts: -13.53%
Prior 7-Day Total $12.60M
Calls: $5.42M (43%)
Puts: $7.18M (57%)
Prior 7-Day Average $1.80M
Calls: $774.5K (43%)
Puts: $1.03M (57%)
Current vs Prior 7-Day Avg +12.20%
Calls: +29.08%
Puts: -0.56%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (09/18) 0.80
Prior (09/17) 0.35
Current vs Prior +129.37%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg +57.17%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (09/18) 321,533
Calls: 207,880 (65%)
Puts: 113,653 (35%)
Prior (09/17) 316,910
Calls: 201,295 (64%)
Puts: 115,615 (36%)
Current vs Prior +1.46%
Prior 7-Day Total 2,206,270
Calls: 1,392,057 (63%)
Puts: 814,213 (37%)
Prior 7-Day Average 315,181
Calls: 198,865 (63%)
Puts: 116,316 (37%)
Current vs Prior 7-Day Avg +2.02%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)
Current 5.89% | 11.06%5.89% | 18.39%
Prior 5.88% | 10.89%5.88% | 16.90%
Current vs Prior +88.07% | +27.37%+0.14% | +8.80%
Prior 7-Day Avg 8.07% | 12.91%9.81% | 19.33%
Current vs 7-Day Avg +37.16% | +7.42%-39.94% | -4.84%
Prior 7-Day Eod 5.88% | 10.89%5.88% | 16.90%
Current vs 7-Day Eod +88.07% | +27.37%+0.14% | +8.80%
Sentiment BEARISHBEARISH

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

P/C ratio rising 129% - increased hedging/bearish positioning. Call-heavy open interest (207,880 calls vs 113,653 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 BEARISH
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 2 of results (avg 6.9%, best 6.5%)

CALLS (0)
No calls meet the criteria
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Oct 161.201.28$1.246.5%1920.461.3K
$16.00Oct 162.482.67$2.587.4%240.71461

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.70, cheapest $0.58)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Oct 90.580.70$0.6418.8%10.39165
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 250.550.61$0.5810.3%4480.49379
$14.50Sep 250.850.99$0.9215.2%1840.61499
$13.00Oct 90.540.65$0.6018.3%270.3274
$13.00Oct 160.680.80$0.7416.2%4510.33517

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Sep 181.603.45$2.5373.1%20.994
$12.00Sep 181.122.92$2.0289.1%130.99109
$12.50Sep 180.602.42$1.51120.5%--0.9816
$13.50Sep 180.011.45$0.73197.3%690.9632
$12.00Oct 161.882.92$2.4043.3%10.819
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.001.30$1.1526.1%1381.002.5K
$15.50Sep 181.491.75$1.6216.0%351.00226
$16.00Sep 181.992.27$2.1313.1%691.002.6K
$16.50Sep 181.723.50$2.6168.2%--1.0067
$16.50Oct 22.333.30$2.8234.4%--0.9118

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 14.6K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 180.000.09$0.05180.0%1.7K0.38954
$14.00Sep 250.480.65$0.5630.4%6870.52406
$15.00Sep 180.000.01$0.01100.0%5890.034.4K
$15.00Sep 250.190.25$0.2227.3%5320.27422
$16.00Oct 160.400.65$0.5347.2%4880.311.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Oct 20.230.46$0.3565.7%1.8K0.27340
$14.00Sep 180.040.14$0.09111.1%8110.664.3K
$13.50Sep 250.290.45$0.3743.2%4900.35214
$13.00Oct 160.680.80$0.7416.2%4510.33517
$14.00Sep 250.550.61$0.5810.3%4480.49379

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 830.7%, max 1608.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Sep 18Oct 231365.6%80.8%1590.1%40685
$14.50Sep 18Oct 30714.1%80.0%792.6%2321.0K
$14.00Sep 18Oct 30164.1%81.8%100.5%1.7K986
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Sep 18Oct 301365.6%80.0%1608.0%772.7K
$14.50Sep 18Oct 30714.1%80.0%792.6%407786
$14.00Sep 18Oct 30164.1%81.8%100.5%8114.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 1.05, avg 1.48)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$14.00Oct 30$0.73$0.77$0.7371%1.05$13.23
$12.00$13.00Oct 16$0.59$0.41$0.5981%0.69$12.59
$13.00$13.50Sep 25$0.22$0.28$0.2278%1.27$13.22
$13.00$13.50Sep 18$0.29$0.21$0.2977%0.72$13.29
$13.00$14.00Oct 16$0.49$0.51$0.4968%1.04$13.49
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$15.50Sep 25$0.25$0.25$0.2590%1.00$15.75
$16.00$15.50Oct 2$0.25$0.25$0.2586%1.00$15.75
$15.00$14.50Oct 2$0.23$0.27$0.2369%1.17$14.77
$16.50$16.00Oct 9$0.33$0.17$0.3379%0.52$16.17
$14.00$13.50Oct 9$0.15$0.35$0.1547%2.33$13.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 0.67, avg 0.72)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.50$15.00Oct 23$0.32$0.32$0.1850%1.78$14.82
$14.00$14.50Oct 2$0.33$0.33$0.1746%1.94$14.33
$14.00$14.50Oct 9$0.32$0.32$0.1846%1.78$14.32
$14.50$15.00Sep 18$0.10$0.10$0.4076%0.25$14.60
$14.50$15.00Sep 25$0.20$0.20$0.3060%0.67$14.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$13.00$12.00Oct 16$0.40$0.40$0.6067%0.67$12.60
$13.00$12.50Sep 18$0.20$0.20$0.3077%0.67$12.80
$13.50$13.00Oct 9$0.31$0.31$0.1960%1.63$13.19
$12.50$12.00Oct 23$0.22$0.22$0.2871%0.79$12.28
$13.00$12.50Oct 9$0.22$0.22$0.2868%0.79$12.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.50, cheapest $0.49)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Sep 18Sep 25$0.51164.1%75.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Sep 18Sep 25$0.49164.1%75.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 1.01% of stock, avg 14.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Sep 18$0.05$0.09$0.14$13.86$14.141.01%
$14.50Sep 18$0.11$0.57$0.68$13.82$15.184.89%
$13.50Sep 18$0.73$0.01$0.74$12.76$14.245.32%
$14.00Sep 25$0.56$0.58$1.14$12.86$15.148.19%
$15.00Sep 18$0.01$1.15$1.16$13.84$16.168.33%
$13.00Sep 18$1.02$0.21$1.23$11.77$14.238.84%
$13.50Sep 25$0.96$0.37$1.33$12.17$14.839.55%
$14.50Sep 25$0.42$0.92$1.34$13.16$15.849.63%
$13.00Sep 25$1.18$0.19$1.37$11.63$14.379.84%
$15.00Sep 25$0.22$1.25$1.47$13.53$16.4710.56%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.86% of stock, avg 8.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$12.00Sep 25$0.08$0.04$0.12$11.88$16.12
$16.00$12.50Sep 25$0.08$0.08$0.16$12.34$16.16
$16.50$12.00Sep 25$0.12$0.04$0.16$11.84$16.66
$16.50$12.50Sep 25$0.12$0.08$0.20$12.30$16.70
$16.50$12.00Oct 2$0.11$0.13$0.24$11.76$16.74
$15.50$12.00Sep 25$0.17$0.04$0.21$11.79$15.71
$15.50$12.50Sep 25$0.17$0.08$0.25$12.25$15.75
$16.00$13.00Sep 25$0.08$0.19$0.27$12.73$16.27
$14.00$13.00Sep 18$0.05$0.21$0.26$12.74$14.26
$16.00$12.00Oct 2$0.16$0.13$0.29$11.71$16.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.50, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
12/1314/15Sep 18$0.30$0.2052%1.50$12.70$14.80
12/1216/16Oct 23$0.35$0.1539%2.33$12.15$16.35
12/1316/16Oct 9$0.35$0.1538%2.33$12.65$15.85
12/1216/16Oct 23$0.30$0.2045%1.50$11.70$16.30
12/1216/16Oct 9$0.24$0.2651%0.92$11.76$15.74
12/1316/16Oct 23$0.33$0.1733%1.94$12.67$16.33
12/1315/16Oct 2$0.27$0.2340%1.17$12.73$15.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$13.00$14.00$15.00Oct 16$0.08$0.9225%11.50
$12.00$13.00$14.00Oct 16$0.10$0.9026%9.00
$14.50$15.00$15.50Sep 18$0.10$0.4022%4.00
$15.00$15.50$16.00Oct 2$0.08$0.4215%5.25
$15.00$15.50$16.00Oct 9$0.08$0.4215%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$12.00$13.00$14.00Oct 16$0.10$0.9026%9.00
$14.00$14.50$15.00Sep 18$0.10$0.4034%4.00
$12.50$13.00$13.50Sep 25$0.07$0.4324%6.14
$11.50$12.00$12.50Oct 23$0.05$0.4512%9.00
$12.00$12.50$13.00Sep 25$0.07$0.4316%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. 44 found (best net $-0.15, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$16.001:2Oct 16-$0.15$0.85
$13.50$14.001:2Sep 25-$0.16$0.34
$12.50$14.001:2Oct 30-$0.89$0.61
$15.00$15.501:2Oct 2-$0.08$0.42
$14.00$14.501:2Oct 2-$0.21$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$13.001:2Oct 16-$0.24$0.76
$14.00$13.501:2Sep 25-$0.16$0.34
$14.50$14.001:2Sep 25-$0.24$0.26
$13.00$12.501:2Oct 2-$0.09$0.41
$13.50$13.001:2Oct 2-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 7.18%, avg 3.90%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Oct 30$1.000.467.8%7.18%14.94%225
$14.00Oct 30$1.420.560.6%10.20%10.78%932
$14.00Oct 23$1.300.550.6%9.34%9.91%259
$16.00Oct 30$0.560.3514.9%4.02%18.97%2754
$14.50Oct 30$0.990.514.2%7.11%11.28%316
$16.50Oct 30$0.460.3218.5%3.30%21.84%--23
$14.00Oct 16$1.170.550.6%8.41%8.98%125121
$15.00Oct 23$0.740.437.8%5.32%13.07%353
$14.50Oct 23$0.910.504.2%6.54%10.70%535
$15.50Oct 23$0.600.3811.3%4.31%15.66%147

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 12,060
Total Puts 9,628
Put/Call Ratio 0.80
Net Difference 2,432

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 70,030
Total Puts 34,170
Average Put/Call Ratio 0.51
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