Tour v509
LUNR
INTUITIVE MACHS INC A
$19.01 +8.26%
$19.15 (+0.74%)🌙
as of 08/14 06:03 PM
(8/14 15:16) ◀
|
Friday, August 14, 2026 (6:03pm)
January 2026
|
▶ (8/17 18:04)
◀ 8/14 18:03 ▶

Option Volume

Detail
ℹ
Current (08/14) 65,839
Calls: 48,216 (73%)
Puts: 17,623 (27%)
Prior (08/13) 47,188
Calls: 33,436 (71%)
Puts: 13,752 (29%)
Current vs Prior +39.52%
Calls: +44.20% (Calls)
Puts: +28.15% (Puts)
Prior 7-Day Total 256,916
Calls: 176,099 (69%)
Puts: 80,817 (31%)
Prior 7-Day Average 36,702
Calls: 25,157 (69%)
Puts: 11,545 (31%)
Current vs Prior 7-Day Avg +79.39%
Calls: +91.66%
Puts: +52.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/14) $8.76M
Calls: $7.01M (80%)
Puts: $1.74M (20%)
Prior (08/13) $5.58M
Calls: $4.29M (77%)
Puts: $1.29M (23%)
Current vs Prior +56.93%
Calls: +63.66%
Puts: +34.66%
Prior 7-Day Total $30.42M
Calls: $23.90M (79%)
Puts: $6.52M (21%)
Prior 7-Day Average $4.35M
Calls: $3.41M (79%)
Puts: $931.7K (21%)
Current vs Prior 7-Day Avg +101.49%
Calls: +105.42%
Puts: +87.10%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/14) 0.37
Prior (08/13) 0.41
Current vs Prior -11.13%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -27.71%
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 2,154,435
Calls: 1,313,711 (61%)
Puts: 840,724 (39%)
Prior 7-Day Average 307,776
Calls: 187,673 (61%)
Puts: 120,103 (39%)
Current vs Prior 7-Day Avg +12.14%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 3.21% | 12.05%12.05% | 22.36%
Prior 6.38% | 13.95%13.95% | 26.77%
Current vs Prior +88.87% | +18.01%-13.66% | -16.47%
Prior 7-Day Avg 12.60% | 18.34%18.86% | 29.33%
Current vs 7-Day Avg -4.40% | -10.20%-36.13% | -23.78%
Prior 7-Day Eod 3.22% | 11.89%13.95% | 26.77%
Current vs 7-Day Eod +273.63% | +38.45%-13.66% | -16.47%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 95.65% | 16.68%
Calls: 41.30% | 25.20%
Puts: 150.00% | 8.16%
Prior 36.95% | 29.95%
Calls: 23.91% | 15.53%
Puts: 50.00% | 44.37%
Current vs Prior +158.86% | -44.31%
Prior 7-Day Avg 29.00% | 13.34%
Calls: 24.52% | 11.19%
Puts: 31.43% | 14.80%
Current vs 7-Day Avg +229.88% | +25.00%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($7.01M) vs puts ($1.74M). Elevated premium activity with dollar volume up 57% vs prior. Dollar volume significantly above 7-day average (101% higher). Volume explosion - 79% above 7-day average (65,839 vs avg 36,702).

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 1 of results (avg 2.0%, best 2.0%)

CALLS (0)
No calls meet the criteria
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 210.500.51$0.512.0%4660.311.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.69, cheapest $0.97)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 140.891.05$0.9716.5%1.9K0.932.3K
$21.00Aug 210.290.35$0.3218.8%6880.241.3K
$20.00Aug 210.550.61$0.5810.3%3.1K0.373.3K
$19.00Aug 210.901.03$0.9713.4%1.1K0.532.9K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 210.500.51$0.512.0%4660.311.1K
$17.00Sep 40.740.90$0.8219.5%90.2821

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 143.204.15$3.6825.8%1391.00569
$16.00Aug 142.633.85$3.2437.7%5181.001.4K
$16.50Aug 142.302.65$2.4714.2%1.0K1.001.2K
$17.50Aug 141.352.34$1.8553.5%7291.001.6K
$18.50Aug 140.130.85$0.49146.9%5750.96856
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 142.253.60$2.9346.1%20.994
$21.50Aug 142.072.78$2.4229.3%40.997
$21.00Aug 141.012.93$1.9797.5%10.987
$20.50Aug 140.851.85$1.3574.1%20.986
$20.00Aug 140.191.58$0.89156.2%1560.9769

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 43.4K, 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%3.9K0.04455
$19.00Aug 140.060.11$0.0955.6%3.8K0.51976
$20.00Aug 210.550.61$0.5810.3%3.1K0.373.3K
$18.00Aug 140.891.05$0.9716.5%1.9K0.932.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 140.000.01$0.01100.0%2.6K0.0411
$19.00Aug 140.020.14$0.08150.0%1.0K0.4977
$19.50Aug 140.430.60$0.5232.7%9540.962
$16.00Aug 210.070.10$0.0933.3%7130.08845
$20.00Aug 211.431.83$1.6324.5%5880.63216

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 713.8%, max 2044.2%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$22.50Aug 14Aug 282127.0%99.2%2044.2%103176
$19.00Aug 14Sep 25144.0%96.9%48.6%3.8K988
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 14Sep 25144.0%96.9%48.6%1.0K88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 5.67, avg 1.68)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$20.00Sep 11$0.15$0.85$0.1552%5.67$19.15
$15.50$16.00Aug 28$0.12$0.38$0.1289%3.17$15.62
$17.00$17.50Aug 14$0.18$0.32$0.1895%1.78$17.18
$19.00$20.00Sep 18$0.31$0.69$0.3155%2.23$19.31
$16.00$16.50Sep 25$0.17$0.33$0.1775%1.94$16.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.50$20.00Aug 21$0.12$0.38$0.1272%3.17$20.38
$22.00$21.00Aug 28$0.57$0.43$0.5776%0.75$21.43
$19.50$19.00Sep 4$0.14$0.36$0.1451%2.57$19.36
$20.50$20.00Aug 28$0.20$0.30$0.2063%1.50$20.30
$22.00$21.00Sep 18$0.54$0.46$0.5462%0.85$21.46

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 2.13, avg 0.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.00$20.50Aug 21$0.22$0.22$0.2863%0.79$20.22
$19.50$20.00Sep 4$0.27$0.27$0.2352%1.17$19.77
$20.00$20.50Aug 28$0.24$0.24$0.2656%0.92$20.24
$21.00$21.50Aug 21$0.12$0.12$0.3876%0.32$21.12
$21.50$22.00Aug 28$0.15$0.15$0.3570%0.43$21.65
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.50Sep 25$0.34$0.34$0.1669%2.13$16.66
$18.00$17.00Sep 18$0.50$0.50$0.5063%1.00$17.50
$19.00$18.50Aug 21$0.38$0.38$0.1253%3.17$18.62
$17.50$17.00Sep 11$0.30$0.30$0.2066%1.50$17.20
$19.00$18.00Sep 11$0.57$0.57$0.4353%1.33$18.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.88, cheapest $0.87)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Aug 14Aug 21$0.88144.0%91.1%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Aug 14Aug 21$0.87144.0%91.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 0.89% of stock, avg 15.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.00Aug 14$0.09$0.08$0.17$18.83$19.170.89%
$18.50Aug 14$0.49$0.01$0.50$18.00$19.002.63%
$19.50Aug 14$0.01$0.52$0.53$18.97$20.032.79%
$20.00Aug 14$0.01$0.89$0.90$19.10$20.904.73%
$18.00Aug 14$0.97$0.02$0.99$17.01$18.995.21%
$20.50Aug 14$0.01$1.35$1.36$19.14$21.867.15%
$18.50Aug 21$1.16$0.57$1.73$16.77$20.239.10%
$17.50Aug 14$1.85$0.01$1.86$15.64$19.369.78%
$19.00Aug 21$0.97$0.95$1.92$17.08$20.9210.10%
$18.00Aug 21$1.47$0.51$1.98$16.02$19.9810.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 109 found (cheapest 1.42% of stock, avg 11.09%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$22.50$18.00Aug 14$0.25$0.02$0.27$17.73$22.77
$21.50$17.00Aug 21$0.20$0.25$0.45$16.55$21.95
$22.50$19.00Aug 14$0.25$0.08$0.33$18.67$22.83
$21.00$17.00Aug 21$0.32$0.25$0.57$16.43$21.57
$21.50$17.50Aug 21$0.20$0.40$0.60$16.90$22.10
$20.50$17.00Aug 21$0.36$0.25$0.61$16.39$21.11
$21.00$17.50Aug 21$0.32$0.40$0.72$16.78$21.72
$20.50$17.50Aug 21$0.36$0.40$0.76$16.74$21.26
$21.50$18.00Aug 21$0.20$0.51$0.71$17.29$22.21
$21.00$18.00Aug 21$0.32$0.51$0.83$17.17$21.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.17, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
17/1822/22Aug 28$0.38$0.1241%3.17$17.12$21.88
16/1622/22Aug 28$0.33$0.1750%1.94$16.17$21.83
17/1821/22Aug 21$0.27$0.2352%1.17$17.23$21.27
16/1721/22Aug 21$0.22$0.2858%0.79$16.78$21.22
18/1821/22Aug 21$0.23$0.2745%0.85$17.77$21.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 5.25, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$19.00$19.50$20.00Aug 14$0.08$0.4249%5.25
$18.50$19.00$19.50Aug 14$0.32$0.1892%0.56
$18.00$18.50$19.00Aug 14$0.08$0.4242%5.25
$20.00$21.00$22.00Sep 11$0.08$0.9213%11.50
$17.00$18.00$19.00Sep 18$0.10$0.9014%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Aug 14$0.08$0.4242%5.25
$18.50$19.00$19.50Aug 14$0.37$0.1392%0.35
$18.00$19.00$20.00Sep 25$0.08$0.9212%11.50
$16.50$17.00$17.50Aug 21$0.05$0.4513%9.00
$17.00$17.50$18.00Sep 4$0.07$0.4310%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.76, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$18.001:2Aug 14-$0.09$0.41
$20.00$20.501:2Aug 21-$0.14$0.36
$21.00$21.501:2Aug 21-$0.08$0.42
$21.00$22.001:2Sep 4-$0.42$0.58
$21.50$22.001:2Aug 21-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.001:2Sep 4-$0.76$1.24
$20.00$19.501:2Aug 14-$0.15$0.35
$22.00$20.001:2Sep 11-$1.12$0.88
$20.50$20.001:2Aug 14-$0.43$0.07
$19.00$18.501:2Aug 21-$0.19$0.31

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 6.73%, avg 4.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Sep 25$1.280.4015.7%6.73%22.46%3923
$21.00Sep 25$1.560.4510.5%8.21%18.67%830
$20.00Sep 25$1.880.505.2%9.89%15.10%1141.2K
$22.00Sep 18$1.100.3715.7%5.79%21.51%153539
$21.00Sep 18$1.320.4310.5%6.94%17.41%1351.9K
$20.00Sep 18$1.660.495.2%8.73%13.94%5272.5K
$21.00Sep 11$1.070.3910.5%5.63%16.10%1662
$22.00Sep 11$0.760.3315.7%4.00%19.73%1372
$20.00Sep 11$1.220.465.2%6.42%11.63%56232
$20.00Sep 4$1.050.435.2%5.52%10.73%122143

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 48,216
Total Puts 17,623
Put/Call Ratio 0.37
Net Difference 30,593

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 176,099
Total Puts 80,817
Average Put/Call Ratio 0.51
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