Tour v531
LUNR
INTUITIVE MACHS INC A
$11.56 +10.31%
$11.45 (-0.95%)🌙
as of 10/27 06:08 PM
(10/26 18:07) ◀
|
Tuesday, October 27, 2026 (6:08pm)
January 2026
|
▶ (10/28 18:10)
◀ 10/27 18:08 ▶

Option Volume

Detail
ℹ
Current (10/27) 17,107
Calls: 12,981 (76%)
Puts: 4,126 (24%)
Prior (10/26) 14,286
Calls: 10,416 (73%)
Puts: 3,870 (27%)
Current vs Prior +19.75%
Calls: +24.63% (Calls)
Puts: +6.61% (Puts)
Prior 7-Day Total 96,099
Calls: 67,407 (70%)
Puts: 28,692 (30%)
Prior 7-Day Average 13,728
Calls: 9,629 (70%)
Puts: 4,098 (30%)
Current vs Prior 7-Day Avg +24.61%
Calls: +34.80%
Puts: +0.66%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/27) $1.24M
Calls: $746.2K (60%)
Puts: $493.8K (40%)
Prior (10/26) $1.05M
Calls: $449.6K (43%)
Puts: $596.9K (57%)
Current vs Prior +18.50%
Calls: +65.98%
Puts: -17.26%
Prior 7-Day Total $9.49M
Calls: $3.86M (41%)
Puts: $5.62M (59%)
Prior 7-Day Average $1.36M
Calls: $552.1K (41%)
Puts: $803.0K (59%)
Current vs Prior 7-Day Avg -8.49%
Calls: +35.15%
Puts: -38.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (10/27) 0.32
Prior (10/26) 0.37
Current vs Prior -14.45%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg -29.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (10/27) 264,376
Calls: 168,372 (64%)
Puts: 96,004 (36%)
Prior (10/26) 257,077
Calls: 161,884 (63%)
Puts: 95,193 (37%)
Current vs Prior +2.84%
Prior 7-Day Total 1,769,676
Calls: 1,129,780 (64%)
Puts: 639,896 (36%)
Prior 7-Day Average 252,810
Calls: 161,397 (64%)
Puts: 91,413 (36%)
Current vs Prior 7-Day Avg +4.57%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 9.17% | 13.75%23.01% | 28.81%
Prior 10.21% | 13.07%23.09% | 27.00%
Current vs Prior -10.19% | +5.22%-0.35% | +6.67%
Prior 7-Day Avg 9.78% | 14.36%21.48% | 28.32%
Current vs 7-Day Avg -6.26% | -4.22%+7.10% | +1.73%
Prior 7-Day Eod 10.21% | 13.07%23.09% | 27.00%
Current vs 7-Day Eod -10.19% | +5.22%-0.35% | +6.67%
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 60% call dollar volume ($746.2K). Extreme bullish P/C ratio of 0.32 - heavy call buying (12,981 calls vs 4,126 puts). Call-heavy open interest (168,372 calls vs 96,004 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 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 8 of results (avg 9.3%, best 8.4%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Dec 41.011.11$1.069.4%40.4714
$11.00Oct 300.700.77$0.749.5%9020.754.7K
$12.00Nov 201.001.10$1.059.5%1850.50570
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Nov 272.042.22$2.138.5%--0.63113
$13.00Nov 202.002.18$2.098.6%60.63372
$11.50Dec 41.231.35$1.299.3%10.44--
$13.50Nov 272.392.63$2.519.6%10.71126
$13.00Dec 42.142.36$2.259.8%--0.6120

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.53, cheapest $0.10)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Oct 300.090.10$0.1010.0%4320.19438
$11.00Oct 300.700.77$0.749.5%9020.754.7K
$12.50Nov 60.290.34$0.3215.6%3270.3296
$12.50Nov 200.800.95$0.8817.0%400.44147
$12.50Nov 270.841.01$0.9318.3%40.4334
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Oct 300.140.17$0.1618.8%1380.26207
$12.00Oct 300.570.69$0.6319.0%1400.69307
$9.50Nov 200.320.37$0.3514.3%380.196
$10.50Nov 200.630.70$0.6710.4%30.31195

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$9.50Oct 301.672.42$2.0536.6%10.983
$10.00Oct 301.511.70$1.6111.8%240.9563
$10.50Oct 301.041.19$1.1213.4%1410.89172
$10.00Nov 61.601.82$1.7112.9%60.868
$9.50Nov 132.142.58$2.3618.6%20.832
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Oct 301.311.56$1.4417.4%61.00161
$13.50Oct 301.802.20$2.0020.0%171.001.2K
$13.00Nov 61.511.81$1.6618.1%60.89155
$12.50Oct 300.931.26$1.1030.0%560.88115
$13.50Nov 61.892.13$2.0111.9%20.87224

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 10.1K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Oct 300.040.05$0.0520.0%1.2K0.10330
$12.00Oct 300.190.24$0.2222.7%1.1K0.35721
$11.50Oct 300.380.47$0.4320.9%1.1K0.551.0K
$11.00Oct 300.700.77$0.749.5%9020.754.7K
$13.00Nov 130.300.60$0.4566.7%6440.32222
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.50Nov 60.100.32$0.21104.8%5220.22130
$11.50Oct 300.320.41$0.3724.3%3350.4739
$9.50Nov 130.130.40$0.27100.0%2020.17126
$10.50Oct 300.040.07$0.0650.0%1890.12631
$10.00Oct 300.020.03$0.0333.3%1780.052.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 4.1%, max 4.5%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Oct 30Dec 494.7%90.6%4.5%1.1K1.1K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Oct 30Dec 494.7%90.6%4.5%33639
$11.00Oct 30Nov 2791.3%88.5%3.2%138244

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 3.17, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$11.50$12.00Nov 27$0.12$0.38$0.1254%3.17$11.62
$11.50$12.00Nov 20$0.13$0.37$0.1356%2.85$11.63
$11.50$12.50Dec 4$0.39$0.61$0.3958%1.56$11.89
$11.50$12.00Nov 13$0.16$0.34$0.1654%2.13$11.66
$10.00$10.50Nov 13$0.29$0.21$0.2978%0.72$10.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$12.50$12.00Nov 20$0.17$0.33$0.1757%1.94$12.33
$12.00$11.50Oct 30$0.26$0.24$0.2669%0.92$11.74
$12.50$12.00Nov 27$0.24$0.26$0.2456%1.08$12.26
$13.00$12.50Dec 4$0.27$0.23$0.2761%0.85$12.73
$13.00$12.50Nov 13$0.32$0.18$0.3269%0.56$12.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 26 found (best R:R 2.12, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$12.50$13.00Nov 6$0.20$0.20$0.3068%0.67$12.70
$12.50$13.00Nov 27$0.26$0.26$0.2456%1.08$12.76
$13.00$13.50Nov 27$0.22$0.22$0.2864%0.79$13.22
$12.50$13.00Nov 13$0.19$0.19$0.3160%0.61$12.69
$12.50$13.00Dec 4$0.23$0.23$0.2753%0.85$12.73
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$11.50$11.00Nov 6$0.34$0.34$0.1654%2.12$11.16
$10.00$9.50Nov 27$0.19$0.19$0.3174%0.61$9.81
$11.00$10.50Nov 20$0.25$0.25$0.2562%1.00$10.75
$11.00$10.50Nov 27$0.23$0.23$0.2761%0.85$10.77
$10.50$10.00Nov 20$0.18$0.18$0.3269%0.56$10.32

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.24, cheapest $0.23)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Oct 30Nov 6$0.2394.8%82.4%
$11.50Oct 30Nov 6$0.2594.7%82.3%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Oct 30Nov 6$0.2894.8%82.4%
$11.50Oct 30Nov 6$0.2294.7%82.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 6.92% of stock, avg 16.82%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$11.50Oct 30$0.43$0.37$0.80$10.70$12.306.92%
$12.00Oct 30$0.22$0.63$0.85$11.15$12.857.35%
$11.00Oct 30$0.74$0.16$0.90$10.10$11.907.79%
$11.00Nov 6$0.77$0.25$1.02$9.98$12.028.82%
$10.50Oct 30$1.12$0.06$1.18$9.32$11.6810.21%
$12.50Oct 30$0.10$1.10$1.20$11.30$13.7010.38%
$11.50Nov 6$0.68$0.59$1.27$10.23$12.7710.99%
$12.00Nov 6$0.45$0.91$1.36$10.64$13.3611.76%
$10.50Nov 6$1.34$0.21$1.55$8.95$12.0513.41%
$12.50Nov 6$0.32$1.27$1.59$10.91$14.0913.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 99 found (cheapest 0.52% of stock, avg 9.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.50$10.00Oct 30$0.03$0.03$0.06$9.94$13.56
$13.00$10.00Oct 30$0.05$0.03$0.08$9.92$13.08
$13.50$10.50Oct 30$0.03$0.06$0.09$10.41$13.59
$13.00$10.50Oct 30$0.05$0.06$0.11$10.39$13.11
$12.50$10.00Oct 30$0.10$0.03$0.13$9.87$12.63
$12.50$10.50Oct 30$0.10$0.06$0.16$10.34$12.66
$13.00$9.50Nov 6$0.12$0.07$0.19$9.31$13.19
$13.50$11.00Oct 30$0.03$0.16$0.19$10.81$13.69
$13.50$9.50Nov 6$0.15$0.07$0.22$9.28$13.72
$13.00$11.00Oct 30$0.05$0.16$0.21$10.79$13.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.79, avg credit $0.22)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
10/1112/12Oct 30$0.22$0.2839%0.79$10.78$12.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$10.50$11.00$11.50Oct 30$0.07$0.4335%6.14
$11.00$11.50$12.00Oct 30$0.10$0.4040%4.00
$11.50$12.00$12.50Oct 30$0.09$0.4136%4.56
$12.00$12.50$13.00Oct 30$0.07$0.4325%6.14
$11.50$12.00$12.50Nov 6$0.10$0.4023%4.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$11.00$11.50$12.00Oct 30$0.05$0.4542%9.00
$10.50$11.00$11.50Oct 30$0.11$0.3936%3.55
$10.00$10.50$11.00Oct 30$0.07$0.4321%6.14
$9.50$10.00$10.50Nov 13$0.05$0.4512%9.00
$10.00$10.50$11.00Nov 13$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. 31 found (best net $-0.16, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$11.501:2Oct 30-$0.12$0.38
$10.50$11.001:2Nov 6-$0.20$0.30
$10.50$11.001:2Oct 30-$0.36$0.14
$11.50$12.001:2Nov 6-$0.22$0.28
$12.00$12.501:2Nov 6-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$12.001:2Oct 30-$0.16$0.34
$12.00$11.501:2Oct 30-$0.11$0.39
$12.00$11.501:2Nov 6-$0.27$0.23
$10.50$10.001:2Nov 6-$0.11$0.39
$11.00$10.501:2Nov 6-$0.17$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 20 found (best yield 8.74%, avg 4.35%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Dec 4$1.010.478.1%8.74%16.87%414
$13.50Dec 4$0.590.3616.8%5.10%21.89%825
$12.50Nov 27$0.840.438.1%7.27%15.40%434
$13.00Dec 4$0.630.4112.5%5.45%17.91%1--
$12.00Nov 20$1.000.503.8%8.65%12.46%185570
$12.50Nov 20$0.800.448.1%6.92%15.05%40147
$13.50Nov 20$0.470.3216.8%4.07%20.85%3456
$12.00Nov 27$0.840.483.8%7.27%11.07%2061
$13.00Nov 27$0.510.3612.5%4.41%16.87%1840
$13.00Nov 20$0.490.3712.5%4.24%16.70%93420

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 12,981
Total Puts 4,126
Put/Call Ratio 0.32
Net Difference 8,855

Prior's Put/Call Breakdown

Total Calls 10,416
Total Puts 3,870
Put/Call Ratio 0.37
Net Difference 6,546

Prior 7-Day Put/Call Summary

Total Calls 67,407
Total Puts 28,692
Average Put/Call Ratio 0.45
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