Tour v509
LUNR
INTUITIVE MACHS INC A
$18.92 +7.74%
(8/14 15:06) ◀
|
Friday, August 14, 2026 (3:16pm)
January 2026
|
▶ (8/14 18:03)
◀ 8/14 15:16 ▶

Option Volume

Detail
ℹ
Current (08/14) 61,214
Calls: 44,884 (73%)
Puts: 16,330 (27%)
Prior (08/13) 47,188
Calls: 33,436 (71%)
Puts: 13,752 (29%)
Current vs Prior +29.72%
Calls: +34.24% (Calls)
Puts: +18.75% (Puts)
Prior 7-Day Total 207,162
Calls: 138,548 (67%)
Puts: 68,614 (33%)
Prior 7-Day Average 29,594
Calls: 19,792 (67%)
Puts: 9,802 (33%)
Current vs Prior 7-Day Avg +106.84%
Calls: +126.77%
Puts: +66.60%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $7.94M
Calls: $6.52M (82%)
Puts: $1.42M (18%)
Prior (08/13) $5.58M
Calls: $4.29M (77%)
Puts: $1.29M (23%)
Current vs Prior +42.35%
Calls: +52.18%
Puts: +9.83%
Prior 7-Day Total $24.55M
Calls: $18.49M (75%)
Puts: $6.06M (25%)
Prior 7-Day Average $3.51M
Calls: $2.64M (75%)
Puts: $865.9K (25%)
Current vs Prior 7-Day Avg +126.46%
Calls: +146.88%
Puts: +64.19%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.36
Prior (08/13) 0.41
Current vs Prior -11.54%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -31.88%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/14) 345,145
Calls: 205,698 (60%)
Puts: 139,447 (40%)
Prior (08/13) 336,812
Calls: 199,512 (59%)
Puts: 137,300 (41%)
Current vs Prior +2.47%
Prior 7-Day Total 1,973,329
Calls: 1,230,516 (62%)
Puts: 742,813 (38%)
Prior 7-Day Average 281,904
Calls: 175,788 (62%)
Puts: 106,116 (38%)
Current vs Prior 7-Day Avg +22.43%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.22% | 11.89%11.89% | 23.73%
Prior 6.38% | 13.95%13.95% | 26.77%
Current vs Prior -49.45% | -14.76%-14.76% | -11.34%
Prior 7-Day Avg 12.16% | 18.56%19.68% | 29.79%
Current vs 7-Day Avg -73.48% | -35.91%-39.57% | -20.33%
Prior 7-Day Eod 6.38% | 13.95%13.95% | 26.77%
Current vs 7-Day Eod -49.45% | -14.76%-14.76% | -11.34%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 35.14% | 15.44%
Calls: 36.96% | 23.81%
Puts: 33.33% | 7.07%
Prior 36.95% | 29.95%
Calls: 23.91% | 15.53%
Puts: 50.00% | 44.37%
Current vs Prior -4.90% | -48.45%
Prior 7-Day Avg 25.87% | 12.81%
Calls: 22.89% | 11.20%
Puts: 28.85% | 14.42%
Current vs 7-Day Avg +35.83% | +20.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($6.52M) vs puts ($1.42M). Dollar volume significantly above 7-day average (126% higher). Volume explosion - 107% above 7-day average (61,214 vs avg 29,594). Extreme bullish P/C ratio of 0.36 - heavy call buying (44,884 calls vs 16,330 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 15 of results (avg 8.3%, best 6.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 182.162.30$2.236.3%1200.55845
$20.00Sep 181.751.88$1.827.1%4860.482.5K
$16.00Sep 183.754.05$3.907.7%1050.761.6K
$16.00Aug 142.803.05$2.938.5%4950.981.4K
$16.00Aug 212.883.15$3.019.0%1260.931.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 211.551.65$1.606.2%5850.64216
$19.00Aug 210.951.02$0.997.1%3740.48509
$20.00Sep 182.752.99$2.878.4%480.521.8K
$19.00Sep 182.172.36$2.268.4%490.45608
$22.00Sep 113.804.15$3.988.8%20.67--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.69, cheapest $0.93)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 140.851.00$0.9316.1%1.8K0.932.3K
$20.00Aug 210.530.59$0.5610.7%2.7K0.363.3K
$19.50Aug 210.700.79$0.7512.0%5040.44246
$19.00Aug 210.881.01$0.9513.7%9570.522.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 210.050.06$0.0616.7%2270.05262
$17.00Aug 210.220.25$0.2412.5%1200.17338
$18.00Aug 210.500.58$0.5414.8%4120.321.1K
$18.50Aug 210.700.80$0.7513.3%390.401
$19.00Aug 210.951.02$0.997.1%3740.48509

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 142.233.05$2.6431.1%9840.991.2K
$15.50Aug 143.204.15$3.6825.8%1380.98569
$17.50Aug 141.261.53$1.4019.3%6850.981.6K
$16.00Aug 142.803.05$2.938.5%4950.981.4K
$17.00Aug 141.742.10$1.9218.8%1.2K0.971.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Aug 140.340.71$0.5369.8%6991.002
$20.00Aug 140.941.26$1.1029.1%1531.0069
$20.50Aug 140.851.78$1.3270.5%21.006
$21.00Aug 141.012.38$1.6981.1%11.007
$21.50Aug 142.282.79$2.5420.1%31.007

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 40.3K, top 5.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 140.000.01$0.01100.0%5.2K0.032.0K
$19.50Aug 140.000.01$0.01100.0%3.8K0.04455
$19.00Aug 140.050.10$0.0862.5%3.3K0.40976
$20.00Aug 210.530.59$0.5610.7%2.7K0.363.3K
$18.00Aug 140.851.00$0.9316.1%1.8K0.932.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 140.010.03$0.02100.0%2.6K0.1111
$19.00Aug 140.120.17$0.1533.3%9100.6177
$19.50Aug 140.340.71$0.5369.8%6991.002
$16.00Aug 210.070.10$0.0933.3%6710.08845
$20.00Aug 211.551.65$1.606.2%5850.64216

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 36.7%, max 36.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 14Sep 25133.9%98.0%36.7%3.3K988
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 14Sep 25133.9%98.0%36.7%93688

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 1.27, avg 1.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$19.00Sep 11$0.33$0.67$0.3364%2.03$18.33
$15.50$16.00Sep 4$0.15$0.35$0.1585%2.33$15.65
$21.00$22.00Sep 25$0.20$0.80$0.2046%4.00$21.20
$20.00$21.00Sep 18$0.22$0.78$0.2248%3.55$20.22
$16.00$16.50Aug 14$0.29$0.21$0.2998%0.72$16.29
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.50$20.00Aug 14$0.22$0.28$0.22100%1.27$20.28
$22.00$21.50Aug 14$0.29$0.21$0.29100%0.72$21.71
$22.50$22.00Aug 28$0.17$0.33$0.1778%1.94$22.33
$22.00$21.00Aug 21$0.61$0.39$0.6185%0.64$21.39
$20.00$19.50Aug 21$0.28$0.22$0.2864%0.79$19.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 0.64, avg 0.62)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.50$20.00Sep 4$0.30$0.30$0.2049%1.50$19.80
$19.50$20.00Aug 28$0.28$0.28$0.2252%1.27$19.78
$21.00$22.00Sep 4$0.34$0.34$0.6662%0.52$21.34
$22.00$22.50Aug 28$0.12$0.12$0.3874%0.32$22.12
$21.50$22.00Aug 28$0.14$0.14$0.3670%0.39$21.64
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.00Sep 18$0.39$0.39$0.6169%0.64$16.61
$16.00$15.50Sep 4$0.21$0.21$0.2980%0.72$15.79
$17.50$17.00Sep 4$0.26$0.26$0.2468%1.08$17.24
$16.50$16.00Sep 25$0.23$0.23$0.2773%0.85$16.27
$18.50$18.00Aug 28$0.29$0.29$0.2158%1.38$18.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.85, cheapest $0.84)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Aug 14Aug 21$0.87133.9%92.5%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Aug 14Aug 21$0.84133.9%92.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 1.22% of stock, avg 15.86%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.00Aug 14$0.08$0.15$0.23$18.77$19.231.22%
$18.50Aug 14$0.46$0.02$0.48$18.02$18.982.54%
$19.50Aug 14$0.01$0.53$0.54$18.96$20.042.85%
$18.00Aug 14$0.93$0.02$0.95$17.05$18.955.02%
$20.00Aug 14$0.01$1.10$1.11$18.89$21.115.87%
$20.50Aug 14$0.01$1.32$1.33$19.17$21.837.03%
$17.50Aug 14$1.40$0.01$1.41$16.09$18.917.45%
$19.00Aug 21$0.95$0.99$1.94$17.06$20.9410.25%
$18.50Aug 21$1.26$0.75$2.01$16.49$20.5110.62%
$18.00Aug 21$1.51$0.54$2.05$15.95$20.0510.84%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.53% of stock, avg 11.52%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.00$18.50Aug 14$0.08$0.02$0.10$18.40$19.10
$19.00$18.00Aug 14$0.08$0.02$0.10$17.90$19.10
$21.50$17.00Aug 21$0.26$0.24$0.50$16.50$22.00
$21.00$17.00Aug 21$0.35$0.24$0.59$16.41$21.59
$21.50$17.50Aug 21$0.26$0.41$0.67$16.83$22.17
$21.00$17.50Aug 21$0.35$0.41$0.76$16.74$21.76
$20.50$17.00Aug 21$0.46$0.24$0.70$16.30$21.20
$21.50$18.00Aug 21$0.26$0.54$0.80$17.20$22.30
$20.50$17.50Aug 21$0.46$0.41$0.87$16.63$21.37
$21.00$18.00Aug 21$0.35$0.54$0.89$17.11$21.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.94, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
17/1822/22Aug 28$0.33$0.1744%1.94$17.17$22.33
17/1822/22Aug 28$0.35$0.1540%2.33$17.15$21.85
16/1722/22Aug 28$0.28$0.2250%1.27$16.72$22.28
16/1722/22Aug 28$0.30$0.2046%1.50$16.70$21.80
17/1820/21Aug 21$0.28$0.2244%1.27$17.22$20.78
18/1820/21Aug 21$0.24$0.2638%0.92$17.76$20.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 1.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Aug 14$0.09$0.4153%4.56
$19.00$19.50$20.00Aug 14$0.07$0.4337%6.14
$18.50$19.00$19.50Aug 14$0.31$0.1985%0.61
$16.00$17.00$18.00Sep 18$0.09$0.9114%10.11
$17.00$17.50$18.00Aug 21$0.06$0.4414%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.50$19.00$19.50Aug 14$0.25$0.2589%1.00
$18.00$18.50$19.00Aug 14$0.13$0.3754%2.85
$18.00$19.00$20.00Sep 18$0.08$0.9214%11.50
$17.00$18.00$19.00Sep 18$0.10$0.9014%9.00
$18.50$19.00$19.50Aug 28$0.06$0.4410%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. 33 found (best net $-0.94, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$18.001:2Aug 14-$0.46$0.04
$21.00$22.001:2Sep 4-$0.35$0.65
$21.50$22.001:2Aug 21-$0.14$0.36
$21.00$21.501:2Aug 21-$0.17$0.33
$20.50$21.001:2Aug 21-$0.24$0.26
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.001:2Sep 4-$0.94$1.06
$17.50$17.001:2Aug 21-$0.07$0.43
$17.00$16.501:2Aug 21-$0.06$0.44
$22.00$20.001:2Sep 11-$1.28$0.72
$16.00$15.501:2Sep 4-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 7.40%, avg 5.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Sep 25$1.400.4116.3%7.40%23.68%3623
$20.00Sep 25$1.940.525.7%10.25%15.96%1071.2K
$21.00Sep 25$1.500.4611.0%7.93%18.92%730
$19.00Sep 25$2.350.590.4%12.42%12.84%1012
$22.00Sep 18$1.180.3716.3%6.24%22.52%148539
$21.00Sep 18$1.400.4311.0%7.40%18.39%1351.9K
$20.00Sep 18$1.750.485.7%9.25%14.96%4862.5K
$19.00Sep 18$2.160.550.4%11.42%11.84%120845
$20.00Sep 11$1.550.495.7%8.19%13.90%52232
$19.00Sep 11$1.850.560.4%9.78%10.20%89350

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 44,884
Total Puts 16,330
Put/Call Ratio 0.36
Net Difference 28,554

Prior's Put/Call Breakdown

Total Calls 33,436
Total Puts 13,752
Put/Call Ratio 0.41
Net Difference 19,684

Prior 7-Day Put/Call Summary

Total Calls 138,548
Total Puts 68,614
Average Put/Call Ratio 0.53
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