Tour v505
LUNR
INTUITIVE MACHS INC A
$16.95 +2.85%
$17.17 (+1.30%)🌙
as of 08/12 06:03 PM
(8/12 15:06) ◀
|
Wednesday, August 12, 2026 (6:03pm)
January 2026
|
▶ (8/13 09:35)
◀ 8/12 18:03 ▶

Option Volume

Detail
ℹ
Current (08/12) 39,554
Calls: 23,866 (60%)
Puts: 15,688 (40%)
Prior (08/11) 16,195
Calls: 10,164 (63%)
Puts: 6,031 (37%)
Current vs Prior +144.24%
Calls: +134.81% (Calls)
Puts: +160.12% (Puts)
Prior 7-Day Total 176,173
Calls: 121,168 (69%)
Puts: 55,005 (31%)
Prior 7-Day Average 25,167
Calls: 17,309 (69%)
Puts: 7,857 (31%)
Current vs Prior 7-Day Avg +57.16%
Calls: +37.88%
Puts: +99.65%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12) $4.01M
Calls: $2.95M (73%)
Puts: $1.06M (27%)
Prior (08/11) $2.32M
Calls: $1.60M (69%)
Puts: $717.0K (31%)
Current vs Prior +73.08%
Calls: +84.12%
Puts: +48.41%
Prior 7-Day Total $26.18M
Calls: $15.77M (60%)
Puts: $10.41M (40%)
Prior 7-Day Average $3.74M
Calls: $2.25M (60%)
Puts: $1.49M (40%)
Current vs Prior 7-Day Avg +7.27%
Calls: +30.85%
Puts: -28.45%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12) 0.66
Prior (08/11) 0.59
Current vs Prior +10.78%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg +31.89%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12) 320,305
Calls: 192,086 (60%)
Puts: 128,219 (40%)
Prior (08/11) 314,297
Calls: 189,149 (60%)
Puts: 125,148 (40%)
Current vs Prior +1.91%
Prior 7-Day Total 1,786,692
Calls: 1,154,870 (65%)
Puts: 631,822 (35%)
Prior 7-Day Average 255,241
Calls: 164,981 (65%)
Puts: 90,260 (35%)
Current vs Prior 7-Day Avg +25.49%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 14.28% | 17.94%17.94% | 27.61%
Prior 14.87% | 18.87%18.87% | 28.52%
Current vs Prior -3.96% | -4.96%-4.96% | -3.19%
Prior 7-Day Avg 12.78% | 20.25%22.38% | 31.33%
Current vs 7-Day Avg +11.75% | -11.42%-19.85% | -11.86%
Prior 7-Day Eod 14.87% | 18.87%18.87% | 28.52%
Current vs 7-Day Eod -3.96% | -4.96%-4.96% | -3.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.00% | 7.56%
Calls: 9.52% | 8.51%
Puts: 8.49% | 6.62%
Prior 12.18% | 7.58%
Calls: 13.82% | 9.03%
Puts: 10.53% | 6.13%
Current vs Prior -26.11% | -0.26%
Prior 7-Day Avg 24.10% | 12.22%
Calls: 22.27% | 11.35%
Puts: 25.93% | 13.09%
Current vs 7-Day Avg -62.65% | -38.15%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.95M). Elevated premium activity with dollar volume up 73% vs prior. Unusually high activity with volume up 144% vs prior - elevated interest. Bullish P/C ratio of 0.66.

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 5 of results (avg 7.9%, best 6.4%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 141.902.06$1.988.1%2410.74689
$20.00Sep 181.251.37$1.319.2%2500.382.8K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 140.450.48$0.476.4%2710.26440
$18.00Aug 141.631.75$1.697.1%310.62716
$17.00Aug 141.081.18$1.138.8%7670.47137

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.58, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 140.240.27$0.2611.5%2.5K0.181.9K
$18.50Aug 140.470.55$0.5115.7%2660.32513
$18.00Aug 140.600.69$0.6513.8%2.0K0.381.6K
$17.50Aug 140.800.94$0.8716.1%1.3K0.46444
$18.00Aug 210.901.06$0.9816.3%6710.431.4K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.280.34$0.3119.4%9920.19837
$15.50Aug 140.450.48$0.476.4%2710.26440
$16.00Aug 140.580.67$0.6314.3%4300.33779
$15.00Aug 210.500.60$0.5518.2%1190.241.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.66, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 142.034.05$3.0466.4%180.90471
$14.50Aug 142.353.10$2.7327.5%510.86346
$14.00Aug 282.284.20$3.2459.3%30.8530
$14.00Aug 212.223.45$2.8443.3%50.84285
$14.00Sep 43.403.95$3.6814.9%210.8136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 143.004.65$3.8343.1%50.82211
$20.00Aug 213.254.40$3.8330.0%80.76205
$19.00Aug 141.863.20$2.5353.0%10.7477
$20.00Aug 283.455.00$4.2236.7%50.7014
$19.00Aug 212.243.30$2.7738.3%10.69508

Most actively traded options today. High liquidity = easy entry/exit. 132 active (total vol 23.1K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 140.240.27$0.2611.5%2.5K0.181.9K
$18.00Aug 140.600.69$0.6513.8%2.0K0.381.6K
$17.00Aug 141.021.20$1.1116.2%1.8K0.53777
$17.50Aug 140.800.94$0.8716.1%1.3K0.46444
$19.00Aug 140.360.44$0.4020.0%8770.27729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.120.16$0.1428.6%2.6K0.10820
$15.00Aug 140.280.34$0.3119.4%9920.19837
$17.00Aug 141.081.18$1.138.8%7670.47137
$14.50Aug 140.140.30$0.2272.7%5090.14225
$16.00Aug 140.580.67$0.6314.3%4300.33779

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 102.5%, max 130.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 14Sep 25218.3%94.8%130.2%4181.8K
$20.00Aug 14Sep 25227.1%107.0%112.3%2.5K2.0K
$15.50Aug 14Sep 11221.8%105.9%109.4%243722
$17.00Aug 14Sep 25228.3%109.6%108.3%1.9K782
$19.50Aug 14Sep 4220.3%107.7%104.5%205255
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 14Sep 25218.3%94.8%130.2%433782
$17.00Aug 14Sep 25228.3%109.6%108.3%769138
$20.00Aug 14Sep 18227.1%109.0%108.3%91.9K
$17.50Aug 14Sep 25223.1%110.0%102.8%4117
$16.50Aug 14Sep 11218.2%107.6%102.7%229192

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 3.76, avg 1.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$17.00Sep 18$0.21$0.79$0.2164%3.76$16.21
$18.00$19.00Sep 11$0.21$0.79$0.2147%3.76$18.21
$15.50$16.00Sep 11$0.11$0.39$0.1166%3.55$15.61
$14.00$15.00Sep 11$0.55$0.45$0.5579%0.82$14.55
$17.00$18.00Sep 18$0.33$0.67$0.3357%2.03$17.33
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$17.50Aug 14$0.19$0.31$0.1962%1.63$17.81
$19.00$18.00Aug 21$0.56$0.44$0.5669%0.79$18.44
$17.00$16.50Sep 4$0.15$0.35$0.1544%2.33$16.85
$15.50$15.00Sep 25$0.11$0.39$0.1134%3.55$15.39
$17.50$17.00Aug 21$0.21$0.29$0.2152%1.38$17.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 2.70, avg 0.93)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.00$20.00Sep 18$0.73$0.73$0.2753%2.70$19.73
$19.00$19.50Aug 28$0.29$0.29$0.2164%1.38$19.29
$17.50$18.00Aug 28$0.37$0.37$0.1349%2.85$17.87
$18.00$18.50Sep 4$0.28$0.28$0.2250%1.27$18.28
$17.50$18.00Sep 11$0.27$0.27$0.2349%1.17$17.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$14.00Sep 11$0.53$0.53$0.4770%1.13$14.47
$15.00$14.50Sep 25$0.40$0.40$0.1069%4.00$14.60
$16.50$16.00Sep 4$0.39$0.39$0.1160%3.55$16.11
$14.50$14.00Sep 4$0.29$0.29$0.2175%1.38$14.21
$16.00$15.00Sep 18$0.49$0.49$0.5164%0.96$15.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.35, cheapest $0.94)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Aug 14Aug 21$0.24228.3%129.9%
$16.00Aug 14Aug 21$0.24218.3%129.7%
$16.50Aug 14Aug 21$0.36218.2%131.2%
$17.50Aug 14Aug 21$0.34223.1%137.2%
$18.50Aug 14Aug 21$0.29216.3%130.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 14Aug 28$0.94216.3%116.3%
$17.00Aug 14Aug 21$0.26228.3%129.9%
$16.00Aug 14Aug 21$0.28218.3%129.7%
$16.50Aug 14Aug 21$0.32218.2%131.2%
$17.50Aug 14Aug 21$0.10223.1%137.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 12.57% of stock, avg 20.44%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Aug 14$1.29$0.84$2.13$14.37$18.6312.57%
$16.00Aug 14$1.60$0.63$2.23$13.77$18.2313.16%
$17.00Aug 14$1.11$1.13$2.24$14.76$19.2413.22%
$18.00Aug 14$0.65$1.69$2.34$15.66$20.3413.81%
$17.50Aug 14$0.87$1.50$2.37$15.13$19.8713.98%
$15.50Aug 14$1.98$0.47$2.45$13.05$17.9514.45%
$15.50Aug 21$1.83$0.66$2.49$13.01$17.9914.69%
$18.50Aug 14$0.51$2.01$2.52$15.98$21.0214.87%
$17.00Aug 21$1.35$1.39$2.74$14.26$19.7416.17%
$16.00Aug 21$1.84$0.91$2.75$13.25$18.7516.22%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.66% of stock, avg 14.44%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$15.00Aug 14$0.31$0.31$0.62$14.38$20.12
$19.00$15.00Aug 14$0.40$0.31$0.71$14.29$19.71
$19.50$15.50Aug 14$0.31$0.47$0.78$14.72$20.28
$19.00$15.50Aug 14$0.40$0.47$0.87$14.63$19.87
$18.50$15.00Aug 14$0.51$0.31$0.82$14.18$19.32
$18.50$15.50Aug 14$0.51$0.47$0.98$14.52$19.48
$19.50$16.00Aug 14$0.31$0.63$0.94$15.06$20.44
$19.00$16.00Aug 14$0.40$0.63$1.03$14.97$20.03
$18.50$16.00Aug 14$0.51$0.63$1.14$14.86$19.64
$18.00$15.00Aug 14$0.65$0.31$0.96$14.04$18.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.94, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1420/20Aug 21$0.33$0.1750%1.94$14.17$19.83
16/1620/20Aug 21$0.39$0.1136%3.55$15.61$19.89
15/1618/19Aug 14$0.27$0.2342%1.17$15.23$18.77
15/1620/20Aug 21$0.25$0.2542%1.00$15.25$19.75
16/1618/19Aug 14$0.27$0.2335%1.17$15.73$18.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.50$16.00$16.50Aug 14$0.07$0.4314%6.14
$17.50$18.00$18.50Aug 14$0.08$0.4214%5.25
$18.00$18.50$19.00Sep 4$0.10$0.408%4.00
$16.00$16.50$17.00Aug 14$0.13$0.3714%2.85
$17.00$17.50$18.00Sep 25$0.11$0.396%3.55
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.50$16.00$16.50Aug 14$0.05$0.4514%9.00
$15.00$16.00$17.00Sep 18$0.09$0.9114%10.11
$16.00$17.00$18.00Sep 18$0.10$0.9013%9.00
$14.50$15.00$15.50Aug 14$0.07$0.4312%6.14
$16.00$16.50$17.00Aug 14$0.08$0.4214%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. 27 found (best net $-0.11, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$19.501:2Aug 14-$0.22$0.28
$19.50$20.001:2Aug 14-$0.21$0.29
$19.00$19.501:2Aug 28-$0.30$0.20
$18.50$19.001:2Aug 14-$0.29$0.21
$19.00$20.001:2Sep 18-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Sep 11-$0.11$0.89
$14.50$14.001:2Aug 14-$0.06$0.44
$14.50$14.001:2Aug 21-$0.11$0.39
$15.50$15.001:2Aug 28-$0.18$0.32
$15.50$15.001:2Aug 14-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 9.56%, avg 6.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Sep 25$1.620.4512.1%9.56%21.65%111
$19.00Sep 18$1.540.4712.1%9.09%21.18%46879
$18.00Sep 18$1.900.516.2%11.21%17.40%3462.4K
$17.50Sep 25$2.130.543.2%12.57%15.81%1112
$20.00Sep 18$1.250.3818.0%7.37%25.37%2502.8K
$17.00Sep 25$2.350.570.3%13.86%14.16%355
$18.00Sep 25$1.800.516.2%10.62%16.81%25
$18.50Sep 25$1.580.489.1%9.32%18.47%615
$17.00Sep 18$2.190.570.3%12.92%13.22%327918
$20.00Sep 25$0.980.4018.0%5.78%23.78%48141

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 23,866
Total Puts 15,688
Put/Call Ratio 0.66
Net Difference 8,178

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 121,168
Total Puts 55,005
Average Put/Call Ratio 0.50
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