Tour v494
LUNR
INTUITIVE MACHS INC A
$16.43 +10.08%
(8/7 15:06) ◀
|
Friday, August 7, 2026 (3:16pm)
January 2026
|
▶ (8/7 18:06)
◀ 8/7 15:16 ▶

Option Volume

Detail
ℹ
Current (08/07) 40,910
Calls: 27,969 (68%)
Puts: 12,941 (32%)
Prior (08/06) 28,337
Calls: 22,268 (79%)
Puts: 6,069 (21%)
Current vs Prior +44.37%
Calls: +25.60% (Calls)
Puts: +113.23% (Puts)
Prior 7-Day Total 155,725
Calls: 109,800 (71%)
Puts: 45,925 (29%)
Prior 7-Day Average 22,246
Calls: 15,685 (71%)
Puts: 6,560 (29%)
Current vs Prior 7-Day Avg +83.89%
Calls: +78.31%
Puts: +97.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $4.27M
Calls: $3.77M (88%)
Puts: $498.6K (12%)
Prior (08/06) $3.71M
Calls: $3.14M (85%)
Puts: $561.4K (15%)
Current vs Prior +15.24%
Calls: +19.96%
Puts: -11.19%
Prior 7-Day Total $25.73M
Calls: $13.52M (53%)
Puts: $12.21M (47%)
Prior 7-Day Average $3.68M
Calls: $1.93M (53%)
Puts: $1.74M (47%)
Current vs Prior 7-Day Avg +16.17%
Calls: +95.23%
Puts: -71.41%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.46
Prior (08/06) 0.27
Current vs Prior +69.77%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +1.65%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07) 319,452
Calls: 196,302 (61%)
Puts: 123,150 (39%)
Prior (08/06) 211,417
Calls: 145,407 (69%)
Puts: 66,010 (31%)
Current vs Prior +51.10%
Prior 7-Day Total 1,491,940
Calls: 994,649 (67%)
Puts: 497,291 (33%)
Prior 7-Day Average 213,134
Calls: 142,092 (67%)
Puts: 71,041 (33%)
Current vs Prior 7-Day Avg +49.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.65% | 17.65%21.42% | 30.49%
Prior 7.57% | 17.62%20.76% | 31.95%
Current vs Prior -51.75% | +0.20%+3.18% | -4.56%
Prior 7-Day Avg 10.70% | 19.62%25.15% | 32.64%
Current vs 7-Day Avg -65.87% | -10.05%-14.81% | -6.56%
Prior 7-Day Eod 7.57% | 17.62%20.76% | 31.95%
Current vs 7-Day Eod -51.75% | +0.20%+3.18% | -4.56%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 72.16% | 11.12%
Calls: 62.50% | 9.74%
Puts: 81.82% | 12.50%
Prior 43.36% | 13.68%
Calls: 52.73% | 13.48%
Puts: 34.00% | 13.87%
Current vs Prior +66.42% | -18.71%
Prior 7-Day Avg 25.51% | 14.26%
Calls: 26.91% | 13.32%
Puts: 24.11% | 15.19%
Current vs 7-Day Avg +182.90% | -22.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($3.77M) vs puts ($498.6K). Volume explosion - 84% above 7-day average (40,910 vs avg 22,246). Extreme bullish P/C ratio of 0.46 - heavy call buying (27,969 calls vs 12,941 puts). P/C ratio rising 70% - increased hedging/bearish 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 22 of results (avg 7.5%, best 3.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 141.281.32$1.303.1%2880.53733
$17.00Sep 182.312.40$2.363.8%1700.55725
$18.00Aug 140.730.76$0.754.0%1.1K0.36315
$16.00Sep 182.742.88$2.815.0%4940.611.9K
$19.00Aug 210.760.81$0.796.3%1710.332.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 184.104.35$4.225.9%--0.56598
$17.00Sep 182.792.99$2.896.9%--0.45556
$19.00Aug 213.253.50$3.387.4%20.67507
$19.00Aug 142.953.20$3.088.1%10.7377
$18.00Aug 212.512.76$2.649.5%30.591.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.68, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 140.460.55$0.5117.6%1300.27203
$18.00Aug 140.730.76$0.754.0%1.1K0.36315
$19.00Aug 210.760.81$0.796.3%1710.332.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.350.40$0.3813.2%1390.19296
$14.50Aug 140.460.55$0.5117.6%650.2380
$14.00Aug 210.550.67$0.6119.7%490.23631
$15.00Aug 140.630.76$0.7018.6%2690.29121
$15.50Aug 140.790.96$0.8819.3%500.3580

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 71.902.04$1.977.1%6920.991.0K
$15.00Aug 71.301.56$1.4318.2%9780.981.5K
$13.50Aug 72.853.05$2.956.8%890.952.5K
$16.00Aug 70.300.60$0.4566.7%2.3K0.932.6K
$15.50Aug 70.841.04$0.9421.3%1.0K0.921.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 70.801.94$1.3783.2%11.0013
$17.00Aug 70.440.95$0.7072.9%30.96255
$19.00Aug 142.953.20$3.088.1%10.7377
$18.50Aug 142.102.98$2.5434.6%10.681
$19.00Aug 213.253.50$3.387.4%20.67507

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 26.8K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 70.060.08$0.0728.6%3.5K0.39778
$17.00Aug 70.000.01$0.01100.0%2.5K0.041.0K
$16.00Aug 70.300.60$0.4566.7%2.3K0.932.6K
$16.00Aug 141.461.61$1.549.7%1.3K0.59941
$18.00Aug 140.730.76$0.754.0%1.1K0.36315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 70.000.02$0.01200.0%4.4K0.07284
$15.00Aug 140.630.76$0.7018.6%2690.29121
$14.00Aug 140.350.40$0.3813.2%1390.19296
$16.50Aug 70.100.19$0.1560.0%1150.6193
$16.00Aug 141.001.19$1.1017.3%1050.4160

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 451.1%, max 2664.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 7Sep 183245.4%117.4%2664.7%6502.3K
$13.50Aug 7Sep 111182.4%111.9%956.6%902.5K
$19.50Aug 7Sep 4787.2%118.3%565.6%846
$19.00Aug 7Sep 18619.1%115.7%434.9%127895
$14.50Aug 7Aug 28551.6%117.1%370.9%6991.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Aug 7Sep 183245.4%117.4%2664.7%441.0K
$13.50Aug 7Sep 111182.4%111.9%956.6%211.6K
$14.50Aug 7Sep 11551.6%116.5%373.6%7268
$15.00Aug 7Sep 18419.6%116.5%260.2%831.4K
$15.50Aug 7Sep 11398.3%113.1%252.1%5522

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 4.00, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$19.50Aug 14$0.10$0.40$0.104.00$19.10
$15.50$16.00Sep 11$0.10$0.40$0.104.00$15.60
$18.00$18.50Aug 14$0.11$0.39$0.113.55$18.11
$15.00$15.50Aug 28$0.12$0.38$0.123.17$15.12
$15.50$16.00Sep 4$0.12$0.38$0.123.17$15.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$13.50Aug 21$0.11$0.39$0.113.55$13.89
$15.50$15.00Sep 11$0.11$0.39$0.113.55$15.39
$14.50$14.00Aug 14$0.13$0.37$0.132.85$14.37
$16.50$16.00Aug 7$0.14$0.36$0.142.57$16.36
$14.50$14.00Aug 28$0.15$0.35$0.152.33$14.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 93 found (best R:R 4.00, avg 1.12)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$15.50Sep 4$0.40$0.40$0.104.00$15.40
$16.00$16.50Sep 4$0.40$0.40$0.104.00$16.40
$13.50$14.00Aug 14$0.39$0.39$0.113.55$13.89
$16.00$16.50Aug 7$0.38$0.38$0.123.17$16.38
$15.50$16.00Aug 28$0.38$0.38$0.123.17$15.88
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$17.00Aug 28$0.38$0.38$0.123.17$17.12
$19.00$18.00Aug 21$0.74$0.74$0.262.85$18.26
$18.00$17.50Aug 14$0.35$0.35$0.152.33$17.65
$17.00$16.00Sep 18$0.69$0.69$0.312.23$16.31
$18.00$17.00Sep 18$0.69$0.69$0.312.23$17.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.68, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 7Aug 14$0.181182.4%148.8%
$14.00Aug 7Aug 14$0.313245.4%146.1%
$14.50Aug 7Aug 14$0.40551.6%145.1%
$19.50Aug 7Aug 14$0.40787.2%147.2%
$19.00Aug 7Aug 14$0.50619.1%146.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 7Aug 14$0.231182.4%148.8%
$19.00Aug 14Aug 21$0.30146.5%131.2%
$18.00Aug 14Aug 21$0.31146.1%132.5%
$14.50Aug 7Aug 14$0.50551.6%145.1%
$17.50Aug 7Aug 14$0.61306.3%144.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.34% of stock, avg 21.80%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Aug 7$0.07$0.15$0.22$16.28$16.721.34%
$16.00Aug 7$0.45$0.01$0.46$15.54$16.462.80%
$17.00Aug 7$0.01$0.70$0.71$16.29$17.714.32%
$15.50Aug 7$0.94$0.03$0.97$14.53$16.475.90%
$17.50Aug 7$0.01$1.37$1.38$16.12$18.888.40%
$15.00Aug 7$1.43$0.01$1.44$13.56$16.448.76%
$14.50Aug 7$1.97$0.01$1.98$12.52$16.4812.05%
$16.00Aug 14$1.54$1.10$2.64$13.36$18.6416.07%
$16.50Aug 14$1.30$1.36$2.66$13.84$19.1616.19%
$15.50Aug 14$1.79$0.88$2.67$12.83$18.1716.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 0.49% of stock, avg 15.78%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$16.00Aug 7$0.07$0.01$0.08$15.92$16.58
$16.50$15.50Aug 7$0.07$0.03$0.10$15.40$16.60
$19.00$14.50Aug 14$0.51$0.51$1.02$13.48$20.02
$16.50$14.00Aug 7$0.07$1.07$1.14$12.86$17.64
$18.50$14.50Aug 14$0.64$0.51$1.15$13.35$19.65
$19.00$15.00Aug 14$0.51$0.70$1.21$13.79$20.21
$18.00$14.50Aug 14$0.75$0.51$1.26$13.24$19.26
$18.50$15.00Aug 14$0.64$0.70$1.34$13.66$19.84
$19.00$15.50Aug 14$0.51$0.88$1.39$14.11$20.39
$17.50$14.50Aug 14$0.89$0.51$1.40$13.10$18.90

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 78 found (best R:R 9.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1516/16Sep 4$0.90$0.109.00$14.10$16.90
14/1516/17Sep 18$0.88$0.127.33$14.12$16.88
14/1517/18Aug 21$0.40$0.104.00$14.60$17.40
15/1617/18Aug 21$0.40$0.104.00$15.10$17.40
16/1618/18Aug 21$0.39$0.113.55$15.61$17.89
16/1618/18Aug 21$0.39$0.113.55$15.61$18.39
17/1818/18Aug 21$0.39$0.113.55$17.11$18.39
14/1518/18Aug 28$0.39$0.113.55$14.61$17.89
14/1518/18Aug 28$0.39$0.113.55$14.61$18.39
16/1618/19Sep 11$0.78$0.223.55$15.22$18.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Sep 18$0.05$0.9519.00
$14.50$15.00$15.50Aug 7$0.05$0.459.00
$16.00$16.50$17.00Aug 14$0.05$0.459.00
$16.00$17.00$18.00Sep 18$0.10$0.909.00
$13.50$14.00$14.50Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.50$14.00$14.50Sep 11$0.05$0.459.00
$14.00$14.50$15.00Aug 14$0.06$0.447.33
$17.00$17.50$18.00Aug 28$0.06$0.447.33
$13.50$14.00$14.50Aug 21$0.09$0.414.56
$15.00$15.50$16.00Aug 21$0.09$0.414.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 15 found (best net $-0.14, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$19.501:2Aug 14-$0.31$0.19
$18.50$19.001:2Aug 14-$0.38$0.12
$15.00$15.501:2Aug 7-$0.45$0.05
$16.50$17.001:2Aug 7$0.05$0.45
$16.00$16.501:2Aug 7$0.31$0.19
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$15.001:2Sep 4-$0.14$2.36
$15.00$14.001:2Sep 4-$0.53$0.47
$14.00$13.501:2Aug 14-$0.18$0.32
$14.50$14.001:2Aug 14-$0.25$0.25
$15.00$14.501:2Aug 14-$0.32$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 14.06%, avg 7.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.00Sep 18$2.310.553.5%14.06%17.53%170725
$16.50Sep 11$2.120.560.4%12.90%13.33%41
$17.00Sep 11$1.960.533.5%11.93%15.40%627
$18.00Sep 18$1.940.509.6%11.81%21.36%702.4K
$17.00Sep 4$1.770.513.5%10.77%14.24%21106
$17.50Sep 11$1.720.506.5%10.47%16.98%50--
$16.50Sep 4$1.630.540.4%9.92%10.35%--48
$18.00Sep 11$1.630.479.6%9.92%19.48%3312
$19.00Sep 18$1.630.4415.6%9.92%25.56%127811
$16.50Aug 28$1.540.530.4%9.37%9.80%1932

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 27,969
Total Puts 12,941
Put/Call Ratio 0.46
Net Difference 15,028

Prior's Put/Call Breakdown

Total Calls 22,268
Total Puts 6,069
Put/Call Ratio 0.27
Net Difference 16,199

Prior 7-Day Put/Call Summary

Total Calls 109,800
Total Puts 45,925
Average Put/Call Ratio 0.46
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