Tour v504
LUNR
INTUITIVE MACHS INC A
$16.48 +4.44%
$16.52 (+0.24%)🌙
as of 08/11 06:09 PM
(8/10 18:08) ◀
|
Tuesday, August 11, 2026 (6:09pm)
January 2026
|
▶ (8/12 14:05)
◀ 8/11 18:09 ▶

Option Volume

Detail
ℹ
Current (08/11) 16,195
Calls: 10,164 (63%)
Puts: 6,031 (37%)
Prior (08/10) 17,237
Calls: 9,856 (57%)
Puts: 7,381 (43%)
Current vs Prior -6.05%
Calls: +3.12% (Calls)
Puts: -18.29% (Puts)
Prior 7-Day Total 177,373
Calls: 122,505 (69%)
Puts: 54,868 (31%)
Prior 7-Day Average 25,339
Calls: 17,500 (69%)
Puts: 7,838 (31%)
Current vs Prior 7-Day Avg -36.09%
Calls: -41.92%
Puts: -23.06%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/11) $2.32M
Calls: $1.60M (69%)
Puts: $717.0K (31%)
Prior (08/10) $2.09M
Calls: $1.35M (64%)
Puts: $744.9K (36%)
Current vs Prior +10.69%
Calls: +18.65%
Puts: -3.75%
Prior 7-Day Total $25.97M
Calls: $15.11M (58%)
Puts: $10.86M (42%)
Prior 7-Day Average $3.71M
Calls: $2.16M (58%)
Puts: $1.55M (42%)
Current vs Prior 7-Day Avg -37.53%
Calls: -25.85%
Puts: -53.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/11) 0.59
Prior (08/10) 0.75
Current vs Prior -20.77%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +21.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/11) 314,297
Calls: 189,149 (60%)
Puts: 125,148 (40%)
Prior (08/10) 307,007
Calls: 185,557 (60%)
Puts: 121,450 (40%)
Current vs Prior +2.37%
Prior 7-Day Total 1,773,732
Calls: 1,146,510 (65%)
Puts: 627,222 (35%)
Prior 7-Day Average 253,390
Calls: 163,787 (65%)
Puts: 89,603 (35%)
Current vs Prior 7-Day Avg +24.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 14.87% | 18.87%18.87% | 28.52%
Prior 16.48% | 20.85%20.85% | 30.55%
Current vs Prior -9.77% | -9.49%-9.49% | -6.63%
Prior 7-Day Avg 12.62% | 20.78%23.36% | 31.87%
Current vs 7-Day Avg +17.80% | -9.19%-19.23% | -10.52%
Prior 7-Day Eod 16.48% | 20.85%20.85% | 30.55%
Current vs 7-Day Eod -9.77% | -9.49%-9.49% | -6.63%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.18% | 7.58%
Calls: 13.82% | 9.03%
Puts: 10.53% | 6.13%
Prior 12.18% | 7.58%
Calls: 13.82% | 9.03%
Puts: 10.53% | 6.13%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 28.57% | 13.36%
Calls: 25.58% | 12.03%
Puts: 31.57% | 14.68%
Current vs 7-Day Avg -57.37% | -43.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.60M). Bullish P/C ratio of 0.59. P/C ratio dropping 21% - sentiment shifting bullish. Call-heavy open interest (189,149 calls vs 125,148 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 BULLISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 7 of results (avg 7.9%, best 5.8%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Sep 252.512.70$2.617.3%660.5928
$17.00Aug 211.201.30$1.258.0%2740.49417
$13.50Aug 213.203.50$3.359.0%130.8355
$16.00Sep 182.482.73$2.619.6%520.601.9K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.501.59$1.555.8%740.331.0K
$16.00Sep 182.022.15$2.096.2%3200.401.7K
$19.00Sep 254.054.45$4.259.4%10.5610

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.65, cheapest $0.48)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 140.830.95$0.8913.5%3070.46753
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.450.51$0.4812.5%3720.26576
$15.50Aug 140.610.74$0.6819.1%2070.33358
$14.50Aug 210.510.60$0.5516.4%30.24234

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.65, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 142.533.65$3.0936.2%160.9088
$14.00Aug 142.343.25$2.8032.5%380.86472
$13.50Aug 213.203.50$3.359.0%130.8355
$13.50Aug 283.353.85$3.6013.9%40.8238
$13.50Sep 252.845.10$3.9756.9%10.804
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 142.663.55$3.1128.6%--0.7777
$18.50Aug 142.062.87$2.4732.8%130.7413
$19.00Aug 212.993.75$3.3722.6%--0.70508
$18.00Aug 141.762.40$2.0830.8%140.68729
$19.50Sep 43.604.25$3.9316.5%20.68--

Most actively traded options today. High liquidity = easy entry/exit. 113 active (total vol 7.1K, top 588)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 141.001.20$1.1018.2%5130.531.1K
$18.00Aug 140.430.61$0.5234.6%3780.331.5K
$17.00Aug 140.830.95$0.8913.5%3070.46753
$19.00Aug 140.300.37$0.3420.6%2920.23532
$17.00Aug 211.201.30$1.258.0%2740.49417
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 210.280.44$0.3644.4%5880.16420
$15.00Aug 140.450.51$0.4812.5%3720.26576
$16.00Sep 182.022.15$2.096.2%3200.401.7K
$14.00Aug 140.200.25$0.2321.7%2560.15720
$15.50Aug 140.610.74$0.6819.1%2070.33358

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 63.0%, max 82.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 14Sep 25186.2%104.5%78.1%5791.1K
$15.00Aug 14Sep 18190.2%109.3%73.9%1784.6K
$19.50Aug 14Sep 4183.2%108.5%68.9%160134
$17.50Aug 14Sep 25181.4%109.3%66.0%63449
$15.50Aug 14Sep 25193.7%117.1%65.4%186592
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 14Sep 25181.2%99.5%82.1%15730
$16.00Aug 14Sep 18198.3%111.2%78.3%5262.5K
$19.00Aug 14Sep 25188.5%111.7%68.7%187
$15.50Aug 14Sep 25193.7%117.1%65.4%207370
$16.50Aug 14Sep 11186.2%112.9%65.0%166110

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 1.38, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$13.50$15.50Sep 25$0.84$1.16$0.8480%1.38$14.34
$14.00$15.00Sep 4$0.39$0.61$0.3976%1.56$14.39
$18.00$19.00Sep 18$0.19$0.81$0.1947%4.26$18.19
$16.00$17.00Sep 18$0.36$0.64$0.3660%1.78$16.36
$16.00$16.50Sep 25$0.10$0.40$0.1064%4.00$16.10
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$18.00Sep 25$0.36$0.64$0.3656%1.78$18.64
$15.50$15.00Sep 4$0.11$0.39$0.1136%3.55$15.39
$18.00$17.50Aug 21$0.25$0.25$0.2562%1.00$17.75
$16.50$16.00Aug 14$0.18$0.32$0.1847%1.78$16.32
$17.50$17.00Aug 14$0.27$0.23$0.2761%0.85$17.23

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 0.92, avg 0.76)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.00$19.50Sep 4$0.32$0.32$0.1862%1.78$19.32
$17.00$17.50Sep 11$0.35$0.35$0.1547%2.33$17.35
$17.00$17.50Aug 28$0.34$0.34$0.1648%2.12$17.34
$18.50$19.00Aug 21$0.19$0.19$0.3165%0.61$18.69
$16.50$17.00Sep 4$0.29$0.29$0.2144%1.38$16.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$14.00Sep 4$0.48$0.48$0.5268%0.92$14.52
$15.00$14.00Sep 11$0.47$0.47$0.5367%0.89$14.53
$16.00$15.00Sep 18$0.54$0.54$0.4660%1.17$15.46
$16.00$15.50Aug 21$0.34$0.34$0.1660%2.12$15.66
$15.00$14.50Aug 21$0.28$0.28$0.2270%1.27$14.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.35, cheapest $0.24)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 14Aug 21$0.43193.7%128.2%
$16.00Aug 14Aug 21$0.30198.3%139.2%
$17.00Aug 14Aug 21$0.36188.1%136.7%
$16.50Aug 14Aug 21$0.34186.2%135.1%
$18.00Aug 14Aug 21$0.33181.2%131.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 14Aug 21$0.24193.7%128.2%
$16.00Aug 14Aug 21$0.34198.3%139.2%
$17.00Aug 14Aug 21$0.34188.1%136.7%
$16.50Aug 14Aug 21$0.36186.2%135.1%
$18.00Aug 14Aug 21$0.36181.2%131.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 13.35% of stock, avg 21.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Aug 14$1.10$1.10$2.20$14.30$18.7013.35%
$16.00Aug 14$1.35$0.92$2.27$13.73$18.2713.77%
$17.00Aug 14$0.89$1.42$2.31$14.69$19.3114.02%
$17.50Aug 14$0.67$1.69$2.36$15.14$19.8614.32%
$15.00Aug 14$1.91$0.48$2.39$12.61$17.3914.50%
$15.50Aug 14$1.72$0.68$2.40$13.10$17.9014.56%
$18.00Aug 14$0.52$2.08$2.60$15.40$20.6015.78%
$16.50Aug 21$1.44$1.46$2.90$13.60$19.4017.60%
$16.00Aug 21$1.65$1.26$2.91$13.09$18.9117.66%
$17.00Aug 21$1.25$1.76$3.01$13.99$20.0118.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 4.25% of stock, avg 14.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.00$14.50Aug 14$0.34$0.36$0.70$13.80$19.70
$18.50$14.50Aug 14$0.38$0.36$0.74$13.76$19.24
$19.00$15.00Aug 14$0.34$0.48$0.82$14.18$19.82
$18.50$15.00Aug 14$0.38$0.48$0.86$14.14$19.36
$18.00$14.50Aug 14$0.52$0.36$0.88$13.62$18.88
$18.00$15.00Aug 14$0.52$0.48$1.00$14.00$19.00
$19.00$15.50Aug 14$0.34$0.68$1.02$14.48$20.02
$18.50$15.50Aug 14$0.38$0.68$1.06$14.44$19.56
$18.00$15.50Aug 14$0.52$0.68$1.20$14.30$19.20
$19.00$14.50Aug 21$0.62$0.55$1.17$13.33$20.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.50, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
15/1619/20Aug 14$0.30$0.2045%1.50$15.20$19.30
14/1419/20Aug 14$0.23$0.2757%0.85$14.27$19.23
15/1618/18Aug 14$0.34$0.1635%2.13$15.16$18.34
14/1418/18Aug 14$0.27$0.2347%1.17$14.23$18.27
14/1519/20Aug 14$0.22$0.2851%0.79$14.78$19.22
14/1518/18Aug 14$0.26$0.2442%1.08$14.74$18.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.50$17.50$18.50Sep 25$0.08$0.9212%11.50
$17.50$18.00$18.50Aug 28$0.05$0.458%9.00
$17.00$17.50$18.00Aug 21$0.06$0.4411%7.33
$17.00$17.50$18.00Aug 14$0.07$0.4314%6.14
$15.00$16.00$17.00Sep 18$0.14$0.8613%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$16.00$17.00Sep 18$0.08$0.9213%11.50
$13.50$14.00$14.50Aug 14$0.06$0.4410%7.33
$14.50$15.00$15.50Aug 14$0.08$0.4212%5.25
$13.50$14.00$14.50Aug 28$0.07$0.438%6.14
$16.00$16.50$17.00Aug 28$0.08$0.429%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.23, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$19.501:2Aug 14-$0.14$0.36
$18.00$18.501:2Aug 14-$0.24$0.26
$18.50$19.001:2Aug 14-$0.30$0.20
$17.50$18.001:2Aug 14-$0.37$0.13
$17.00$17.501:2Aug 14-$0.45$0.05
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$15.501:2Sep 25-$0.23$2.27
$14.50$14.001:2Aug 14-$0.10$0.40
$14.00$13.501:2Aug 14-$0.09$0.41
$15.00$14.001:2Sep 4-$0.37$0.63
$15.00$14.501:2Aug 14-$0.24$0.26

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 12.80%, avg 6.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.50Sep 25$2.110.546.2%12.80%18.99%39
$18.50Sep 25$1.600.4812.3%9.71%21.97%214
$16.50Sep 25$2.510.590.1%15.23%15.35%6628
$17.00Sep 18$2.120.543.2%12.86%16.02%239766
$19.00Sep 18$1.260.4215.3%7.65%22.94%20872
$18.00Sep 18$1.530.479.2%9.28%18.51%162.4K
$18.00Sep 11$1.420.479.2%8.62%17.84%1649
$19.00Sep 11$1.090.4015.3%6.61%21.91%3324
$17.00Sep 11$1.740.533.2%10.56%13.71%2580
$19.00Sep 4$0.950.3815.3%5.76%21.06%120

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 10,164
Total Puts 6,031
Put/Call Ratio 0.59
Net Difference 4,133

Prior's Put/Call Breakdown

Total Calls 9,856
Total Puts 7,381
Put/Call Ratio 0.75
Net Difference 2,475

Prior 7-Day Put/Call Summary

Total Calls 122,505
Total Puts 54,868
Average Put/Call Ratio 0.49
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