Tour v494
LUNR
INTUITIVE MACHS INC A
$16.40 +9.85%
$16.48 (+0.49%)🌙
as of 08/07 06:06 PM
(8/7 15:16) ◀
|
Friday, August 7, 2026 (6:06pm)
January 2026
|
▶ (8/10 15:06)
◀ 8/7 18:06 ▶

Option Volume

Detail
ℹ
Current (08/07) 47,191
Calls: 31,625 (67%)
Puts: 15,566 (33%)
Prior (08/06) 28,337
Calls: 22,268 (79%)
Puts: 6,069 (21%)
Current vs Prior +66.53%
Calls: +42.02% (Calls)
Puts: +156.48% (Puts)
Prior 7-Day Total 171,347
Calls: 119,890 (70%)
Puts: 51,457 (30%)
Prior 7-Day Average 24,478
Calls: 17,127 (70%)
Puts: 7,351 (30%)
Current vs Prior 7-Day Avg +92.79%
Calls: +84.65%
Puts: +111.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07) $4.77M
Calls: $4.05M (85%)
Puts: $718.4K (15%)
Prior (08/06) $3.71M
Calls: $3.14M (85%)
Puts: $561.4K (15%)
Current vs Prior +28.71%
Calls: +28.84%
Puts: +27.97%
Prior 7-Day Total $25.17M
Calls: $14.33M (57%)
Puts: $10.84M (43%)
Prior 7-Day Average $3.60M
Calls: $2.05M (57%)
Puts: $1.55M (43%)
Current vs Prior 7-Day Avg +32.61%
Calls: +97.82%
Puts: -53.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07) 0.49
Prior (08/06) 0.27
Current vs Prior +80.60%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +6.52%
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 1,629,887
Calls: 1,082,833 (66%)
Puts: 547,054 (34%)
Prior 7-Day Average 232,841
Calls: 154,690 (66%)
Puts: 78,150 (34%)
Current vs Prior 7-Day Avg +37.20%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.29% | 16.04%20.79% | 30.61%
Prior 7.57% | 17.62%20.76% | 31.95%
Current vs Prior +111.88% | +18.04%+0.14% | -4.19%
Prior 7-Day Avg 10.64% | 19.83%24.66% | 32.53%
Current vs 7-Day Avg +50.75% | +4.83%-15.67% | -5.90%
Prior 7-Day Eod 3.65% | 17.65%20.76% | 31.95%
Current vs 7-Day Eod +339.14% | +17.80%+0.14% | -4.19%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.16% | 11.62%
Calls: 33.33% | 11.56%
Puts: 75.00% | 11.68%
Prior 43.36% | 13.68%
Calls: 52.73% | 13.48%
Puts: 34.00% | 13.87%
Current vs Prior +24.91% | -15.06%
Prior 7-Day Avg 32.61% | 14.02%
Calls: 26.69% | 13.08%
Puts: 25.35% | 15.94%
Current vs 7-Day Avg +66.08% | -17.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 85% of dollar volume in calls ($4.05M) vs puts ($718.4K). Above-average activity with volume up 67% vs prior. Volume explosion - 93% above 7-day average (47,191 vs avg 24,478). Extreme bullish P/C ratio of 0.49 - heavy call buying (31,625 calls vs 15,566 puts).

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 6 of results (avg 8.3%, best 6.4%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.750.80$0.786.4%1770.332.6K
$17.50Sep 111.831.99$1.918.4%680.50--
$15.50Aug 141.651.80$1.738.7%8350.68244
$18.00Aug 211.011.11$1.069.4%1080.411.4K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 184.054.35$4.207.1%--0.58598
$17.00Aug 211.842.03$1.949.8%330.50270

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.69, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 140.660.78$0.7216.7%1.4K0.37315
$19.00Aug 210.750.80$0.786.4%1770.332.6K
$17.50Aug 140.810.93$0.8713.8%6950.4382
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.350.40$0.3813.2%2150.18296

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 71.601.90$1.7517.1%7841.001.0K
$15.00Aug 71.231.84$1.5439.6%1.0K1.001.5K
$16.00Aug 70.250.51$0.3868.4%2.5K1.002.6K
$13.50Aug 142.673.70$3.1932.3%570.8955
$13.50Aug 72.673.60$3.1429.6%940.862.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 70.352.14$1.25143.2%10.9713
$17.00Aug 70.190.95$0.57133.3%2030.96255
$16.50Aug 70.020.29$0.16168.7%1370.8293
$19.00Aug 142.553.60$3.0834.1%10.7577
$18.50Aug 142.203.20$2.7037.0%20.691

Most actively traded options today. High liquidity = easy entry/exit. 131 active (total vol 29.9K, top 4.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 70.010.02$0.0250.0%4.6K0.19778
$17.00Aug 70.000.01$0.01100.0%2.5K0.041.0K
$16.00Aug 70.250.51$0.3868.4%2.5K1.002.6K
$16.00Aug 141.361.55$1.4613.0%1.4K0.62941
$18.00Aug 140.660.78$0.7216.7%1.4K0.37315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 70.000.01$0.01100.0%4.4K0.05284
$15.00Aug 140.600.75$0.6822.1%2830.28121
$14.00Aug 140.350.40$0.3813.2%2150.18296
$17.00Aug 70.190.95$0.57133.3%2030.96255
$16.50Aug 70.020.29$0.16168.7%1370.8293

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 639.5%, max 2241.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Aug 7Sep 112573.4%109.9%2241.5%952.5K
$14.00Aug 7Sep 182250.3%120.2%1771.5%7312.3K
$15.50Aug 7Sep 111237.4%117.2%955.8%1.1K1.1K
$19.50Aug 7Sep 41116.0%113.6%882.4%846
$19.00Aug 7Sep 18881.2%111.3%691.6%128895
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Aug 7Sep 112573.4%109.9%2241.5%211.6K
$14.00Aug 7Sep 182250.3%120.2%1771.5%471.0K
$15.50Aug 7Sep 111237.4%117.2%955.8%5622
$14.50Aug 7Sep 11746.2%114.7%550.6%7268
$15.00Aug 7Sep 18562.0%114.3%391.8%831.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 4.00, avg 1.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.00Sep 11$0.10$0.40$0.104.00$15.60
$17.00$18.00Sep 18$0.24$0.76$0.243.17$17.24
$16.50$17.00Aug 21$0.13$0.37$0.132.85$16.63
$17.50$18.00Aug 14$0.15$0.35$0.152.33$17.65
$16.00$16.50Aug 28$0.15$0.35$0.152.33$16.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$14.00Aug 14$0.13$0.37$0.132.85$14.37
$14.50$14.00Aug 21$0.13$0.37$0.132.85$14.37
$14.00$13.50Aug 28$0.13$0.37$0.132.85$13.87
$16.00$15.50Aug 21$0.14$0.36$0.142.57$15.86
$16.00$15.50Aug 28$0.14$0.36$0.142.57$15.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 7.33, avg 1.46)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.00$15.00Sep 18$0.88$0.88$0.127.33$14.88
$15.00$15.50Aug 14$0.40$0.40$0.104.00$15.40
$13.50$14.00Aug 14$0.39$0.39$0.113.55$13.89
$14.00$14.50Aug 14$0.39$0.39$0.113.55$14.39
$15.00$15.50Aug 21$0.39$0.39$0.113.55$15.39
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$17.00Aug 21$0.40$0.40$0.104.00$17.10
$17.00$16.00Sep 18$0.79$0.79$0.213.76$16.21
$19.00$18.50Aug 14$0.38$0.38$0.123.17$18.62
$18.50$18.00Aug 14$0.37$0.37$0.132.85$18.13
$16.50$16.00Aug 28$0.37$0.37$0.132.85$16.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.71, cheapest $0.13)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 7Aug 14$0.292250.3%152.2%
$19.00Aug 7Aug 14$0.49881.2%141.9%
$19.50Aug 7Aug 14$0.521116.0%160.2%
$15.00Aug 7Aug 14$0.59562.0%152.6%
$18.50Aug 7Aug 14$0.65745.1%147.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Aug 7Aug 14$0.132250.3%152.2%
$19.00Aug 14Aug 21$0.30141.9%129.6%
$14.50Aug 7Aug 14$0.50746.2%151.5%
$18.50Aug 14Aug 28$0.50147.1%120.3%
$18.00Aug 14Aug 21$0.56137.6%130.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.10% of stock, avg 21.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Aug 7$0.02$0.16$0.18$16.32$16.681.10%
$16.00Aug 7$0.38$0.01$0.39$15.61$16.392.38%
$17.00Aug 7$0.01$0.57$0.58$16.42$17.583.54%
$15.50Aug 7$0.83$0.26$1.09$14.41$16.596.65%
$17.50Aug 7$0.01$1.25$1.26$16.24$18.767.68%
$15.00Aug 7$1.54$0.01$1.55$13.45$16.559.45%
$14.50Aug 7$1.75$0.01$1.76$12.74$16.2610.73%
$16.50Aug 14$1.27$1.17$2.44$14.06$18.9414.88%
$15.50Aug 14$1.73$0.83$2.56$12.94$18.0615.61%
$16.00Aug 14$1.46$1.12$2.58$13.42$18.5815.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.18% of stock, avg 15.15%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$16.00Aug 7$0.02$0.01$0.03$15.97$16.53
$16.50$14.00Aug 7$0.02$0.25$0.27$13.73$16.77
$16.50$13.50Aug 7$0.02$0.25$0.27$13.23$16.77
$16.50$15.50Aug 7$0.02$0.26$0.28$15.22$16.78
$19.00$14.50Aug 14$0.50$0.51$1.01$13.49$20.01
$18.50$14.50Aug 14$0.66$0.51$1.17$13.33$19.67
$19.00$15.00Aug 14$0.50$0.68$1.18$13.82$20.18
$18.00$14.50Aug 14$0.72$0.51$1.23$13.27$19.23
$19.00$15.50Aug 14$0.50$0.83$1.33$14.17$20.33
$18.50$15.00Aug 14$0.66$0.68$1.34$13.66$19.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 7.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1516/16Sep 4$0.88$0.127.33$14.12$16.38
14/1517/18Sep 4$0.88$0.127.33$14.12$17.88
14/1518/19Sep 11$0.87$0.136.69$14.13$18.87
14/1418/19Sep 11$0.83$0.174.88$13.17$18.83
14/1519/20Sep 4$0.82$0.184.56$14.18$19.82
16/1618/19Sep 11$0.81$0.194.26$15.19$18.81
14/1418/18Aug 28$0.40$0.104.00$13.60$18.40
14/1416/17Aug 14$0.39$0.113.55$13.61$16.89
14/1516/17Aug 14$0.39$0.113.55$14.61$16.89
15/1618/18Aug 21$0.39$0.113.55$15.11$18.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 6.69, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$16.00$17.00$18.00Sep 18$0.13$0.876.69
$14.00$14.50$15.00Aug 21$0.07$0.436.14
$15.50$16.00$16.50Aug 14$0.08$0.425.25
$18.00$18.50$19.00Aug 21$0.08$0.425.25
$15.50$16.00$16.50Aug 7$0.09$0.414.56
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$15.00$16.00Sep 18$0.16$0.845.25
$17.50$18.00$18.50Aug 28$0.11$0.393.55
$15.00$15.50$16.00Sep 11$0.12$0.383.17
$15.00$15.50$16.00Aug 14$0.14$0.362.57
$13.50$14.00$14.50Aug 28$0.14$0.362.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.17, 11 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Aug 7-$0.12$0.38
$18.50$19.001:2Aug 14-$0.34$0.16
$18.00$19.001:2Sep 11-$0.86$0.14
$18.00$19.001:2Sep 18-$0.95$0.05
$15.50$16.001:2Aug 7$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$15.001:2Sep 4-$0.17$2.33
$15.00$14.001:2Sep 4-$0.38$0.62
$14.00$13.501:2Aug 7-$0.25$0.25
$14.50$14.001:2Aug 14-$0.25$0.25
$15.00$14.501:2Aug 14-$0.34$0.16

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 13.48%, avg 7.07%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.00Sep 18$2.210.543.7%13.48%17.13%170725
$16.50Sep 4$2.050.560.6%12.50%13.11%5248
$16.50Sep 11$1.940.570.6%11.83%12.44%41
$18.00Sep 18$1.880.499.8%11.46%21.22%762.4K
$17.50Sep 11$1.830.506.7%11.16%17.87%68--
$17.00Sep 11$1.760.543.7%10.73%14.39%627
$17.00Sep 4$1.710.533.7%10.43%14.09%22106
$16.50Aug 28$1.630.550.6%9.94%10.55%7032
$18.00Sep 11$1.570.489.8%9.57%19.33%3412
$19.00Sep 18$1.380.4215.8%8.41%24.27%128811

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 31,625
Total Puts 15,566
Put/Call Ratio 0.49
Net Difference 16,059

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 119,890
Total Puts 51,457
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