Tour v531
LUNR
INTUITIVE MACHS INC A
$10.45 -4.22%
$10.48 (+0.29%)🌙
as of 10/22 06:07 PM
(10/21 18:06) ◀
|
Thursday, October 22, 2026 (6:07pm)
January 2026
|
▶ (10/23 18:03)
◀ 10/22 18:07 ▶

Option Volume

Detail
ℹ
Current (10/22) 9,366
Calls: 6,848 (73%)
Puts: 2,518 (27%)
Prior (10/21) 16,055
Calls: 13,421 (84%)
Puts: 2,634 (16%)
Current vs Prior -41.66%
Calls: -48.98% (Calls)
Puts: -4.40% (Puts)
Prior 7-Day Total 115,729
Calls: 80,832 (70%)
Puts: 34,897 (30%)
Prior 7-Day Average 16,532
Calls: 11,547 (70%)
Puts: 4,985 (30%)
Current vs Prior 7-Day Avg -43.35%
Calls: -40.70%
Puts: -49.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/22) $1.27M
Calls: $480.6K (38%)
Puts: $794.2K (62%)
Prior (10/21) $1.12M
Calls: $536.5K (48%)
Puts: $580.4K (52%)
Current vs Prior +14.13%
Calls: -10.43%
Puts: +36.83%
Prior 7-Day Total $11.82M
Calls: $5.71M (48%)
Puts: $6.10M (52%)
Prior 7-Day Average $1.69M
Calls: $816.1K (48%)
Puts: $872.0K (52%)
Current vs Prior 7-Day Avg -24.49%
Calls: -41.12%
Puts: -8.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/22) 0.37
Prior (10/21) 0.20
Current vs Prior +87.35%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg -16.11%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/22) 273,669
Calls: 172,639 (63%)
Puts: 101,030 (37%)
Prior (10/21) 268,356
Calls: 167,883 (63%)
Puts: 100,473 (37%)
Current vs Prior +1.98%
Prior 7-Day Total 1,777,785
Calls: 1,125,839 (63%)
Puts: 651,946 (37%)
Prior 7-Day Average 253,969
Calls: 160,834 (63%)
Puts: 93,135 (37%)
Current vs Prior 7-Day Avg +7.76%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)
Current 7.75% | 12.54%23.92% | 28.52%
Prior 8.98% | 13.57%24.01% | 28.96%
Current vs Prior -13.71% | -7.59%-0.38% | -1.55%
Prior 7-Day Avg 9.48% | 13.92%15.05% | 26.31%
Current vs 7-Day Avg -18.21% | -9.96%+59.00% | +8.40%
Prior 7-Day Eod 8.98% | 13.57%24.01% | 28.96%
Current vs 7-Day Eod -13.71% | -7.59%-0.38% | -1.55%
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 bearish flow with 62% put dollar volume ($794.2K). Below-average activity with volume down 42% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (6,848 calls vs 2,518 puts). P/C ratio rising 87% - increased hedging/bearish positioning.

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 40 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.00Oct 230.971.55$1.2646.0%11.0015
$10.00Oct 230.350.68$0.5263.5%10.8529
$9.50Oct 230.601.63$1.1292.0%--0.8417
$9.00Nov 131.622.33$1.9835.9%--0.7722
$9.00Nov 201.552.14$1.8531.9%--0.7550
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Oct 231.892.78$2.3438.0%410.9793
$12.00Oct 231.521.90$1.7122.2%330.96185
$11.50Oct 231.001.31$1.1626.7%180.921.5K
$12.00Oct 301.591.88$1.7416.7%660.84357
$11.00Oct 230.440.89$0.6767.2%390.84572

Most actively traded options today. High liquidity = easy entry/exit. 79 active (total vol 4.1K, top 894)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Oct 230.020.07$0.05100.0%8940.161.4K
$10.50Oct 230.130.23$0.1855.6%3870.45537
$11.50Oct 230.010.03$0.02100.0%2430.074.6K
$12.00Oct 230.000.02$0.01200.0%1740.031.7K
$12.00Oct 300.070.13$0.1060.0%1520.15501
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Oct 300.280.43$0.3641.7%2330.352.2K
$10.50Oct 230.200.38$0.2962.1%1450.56387
$10.00Oct 230.020.14$0.08150.0%1340.23313
$10.00Nov 200.701.13$0.9147.3%1290.38473
$12.00Nov 61.721.99$1.8614.5%880.76143

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 26.1%, max 119.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Oct 23Nov 27109.0%94.7%15.1%1446
$10.50Oct 23Nov 27108.6%98.6%10.2%401542
$11.00Oct 23Nov 27109.2%100.5%8.7%9101.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$9.50Oct 23Nov 13213.2%97.2%119.2%9447
$10.00Oct 23Dec 4109.0%98.3%10.9%135313
$10.50Oct 23Nov 27108.6%98.6%10.2%146397
$11.00Oct 23Nov 27109.2%100.5%8.7%41608

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 42 found (best R:R 2.57, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$9.00$9.50Oct 23$0.14$0.36$0.14100%2.57$9.14
$9.00$10.00Nov 20$0.46$0.54$0.4675%1.17$9.46
$10.50$11.00Nov 20$0.13$0.37$0.1354%2.85$10.63
$11.00$11.50Nov 20$0.12$0.38$0.1248%3.17$11.12
$10.50$11.00Nov 13$0.15$0.35$0.1552%2.33$10.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$12.00Nov 6$0.31$0.19$0.3179%0.61$12.19
$11.00$10.50Nov 13$0.20$0.30$0.2054%1.50$10.80
$10.50$10.00Oct 30$0.16$0.34$0.1649%2.12$10.34
$12.00$11.50Nov 20$0.29$0.21$0.2965%0.72$11.71
$11.00$10.50Nov 6$0.25$0.25$0.2558%1.00$10.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 24 found (best R:R 0.85, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.50$12.00Nov 20$0.24$0.24$0.2658%0.92$11.74
$11.50$12.00Nov 6$0.17$0.17$0.3366%0.52$11.67
$10.50$11.00Oct 23$0.13$0.13$0.3755%0.35$10.63
$11.50$12.00Nov 13$0.18$0.18$0.3261%0.56$11.68
$10.50$11.00Nov 6$0.24$0.24$0.2648%0.92$10.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$10.00$9.00Nov 20$0.46$0.46$0.5462%0.85$9.54
$10.00$9.00Nov 27$0.43$0.43$0.5762%0.75$9.57
$9.50$9.00Oct 30$0.13$0.13$0.3778%0.35$9.37
$9.50$9.00Nov 13$0.18$0.18$0.3269%0.56$9.32
$10.00$9.50Nov 13$0.22$0.22$0.2861%0.79$9.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.26, cheapest $0.23)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.50Oct 23Oct 30$0.29108.6%80.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.50Oct 23Oct 30$0.23108.6%80.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 18 found (cheapest 4.50% of stock, avg 15.79%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$10.50Oct 23$0.18$0.29$0.47$10.03$10.974.50%
$10.00Oct 23$0.52$0.08$0.60$9.40$10.605.74%
$11.00Oct 23$0.05$0.67$0.72$10.28$11.726.89%
$10.50Oct 30$0.47$0.52$0.99$9.51$11.499.47%
$10.00Oct 30$0.79$0.36$1.15$8.85$11.1511.00%
$11.00Oct 30$0.30$0.89$1.19$9.81$12.1911.39%
$9.50Oct 23$1.12$0.12$1.24$8.26$10.7411.87%
$10.50Nov 6$0.76$0.83$1.59$8.91$12.0915.22%
$10.00Nov 6$1.11$0.49$1.60$8.40$11.6015.31%
$11.00Nov 6$0.52$1.08$1.60$9.40$12.6015.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 81 found (cheapest 0.48% of stock, avg 8.97%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$11.50$9.00Oct 23$0.02$0.03$0.05$8.95$11.55
$11.00$9.00Oct 23$0.05$0.03$0.08$8.92$11.08
$11.50$10.00Oct 23$0.02$0.08$0.10$9.90$11.60
$11.00$10.00Oct 23$0.05$0.08$0.13$9.87$11.13
$11.50$9.50Oct 23$0.02$0.12$0.14$9.36$11.64
$12.00$8.50Oct 30$0.10$0.05$0.15$8.35$12.15
$12.00$9.00Oct 30$0.10$0.06$0.16$8.84$12.16
$11.00$9.50Oct 23$0.05$0.12$0.17$9.33$11.17
$12.50$8.50Oct 30$0.16$0.05$0.21$8.29$12.71
$12.50$9.00Oct 30$0.16$0.06$0.22$8.78$12.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 2 found (best R:R 1.78, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
9/1012/12Nov 13$0.32$0.1837%1.78$9.18$12.32
9/1012/12Nov 6$0.30$0.2039%1.50$9.20$11.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 1.38, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$10.50$11.00Oct 23$0.21$0.2969%1.38
$10.50$11.00$11.50Oct 23$0.10$0.4038%4.00
$10.00$10.50$11.00Nov 6$0.11$0.3921%3.55
$10.00$10.50$11.00Oct 30$0.15$0.3529%2.33
$10.00$10.50$11.00Nov 27$0.09$0.4112%4.56
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$10.00$10.50$11.00Oct 23$0.17$0.3361%1.94
$9.00$10.00$11.00Nov 20$0.13$0.8727%6.69
$10.50$11.00$11.50Oct 23$0.11$0.3936%3.55
$11.00$11.50$12.00Oct 23$0.06$0.4412%7.33
$9.50$10.00$10.50Nov 13$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. 34 found (best net $-0.18, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$9.00$10.001:2Nov 13-$0.46$0.54
$10.00$10.501:2Oct 30-$0.15$0.35
$10.50$11.001:2Oct 30-$0.13$0.37
$11.00$11.501:2Oct 30-$0.06$0.44
$11.50$12.001:2Nov 6-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.50$11.001:2Oct 23-$0.18$0.32
$10.00$9.001:2Nov 27-$0.15$0.85
$11.00$10.501:2Oct 30-$0.15$0.35
$11.00$10.001:2Nov 20-$0.32$0.68
$10.50$10.001:2Nov 6-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 6.89%, avg 4.57%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$11.50Nov 20$0.720.4210.1%6.89%16.94%253
$11.00Nov 27$0.880.495.3%8.42%13.68%16111
$12.50Nov 27$0.450.3419.6%4.31%23.92%525
$11.50Nov 27$0.680.4310.1%6.51%16.56%1577
$10.50Nov 27$1.040.550.5%9.95%10.43%145
$11.00Nov 20$0.770.485.3%7.37%12.63%100500
$12.50Nov 20$0.390.3119.6%3.73%23.35%2283
$10.50Nov 20$0.980.540.5%9.38%9.86%2211
$12.00Nov 27$0.390.3714.8%3.73%18.56%--13
$11.50Nov 13$0.510.3910.1%4.88%14.93%11176

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 6,848
Total Puts 2,518
Put/Call Ratio 0.37
Net Difference 4,330

Prior's Put/Call Breakdown

Total Calls 13,421
Total Puts 2,634
Put/Call Ratio 0.20
Net Difference 10,787

Prior 7-Day Put/Call Summary

Total Calls 80,832
Total Puts 34,897
Average Put/Call Ratio 0.44
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