Tour v509
LUNR
INTUITIVE MACHS INC A
$20.38 +7.21%
$20.48 (+0.47%)🌙
as of 08/17 06:04 PM
(8/14 18:03) ◀
|
Monday, August 17, 2026 (6:04pm)
January 2026
|
▶ (8/18 15:06)
◀ 8/17 18:04 ▶

Option Volume

Detail
ℹ
Current (08/17) 41,286
Calls: 30,651 (74%)
Puts: 10,635 (26%)
Prior (08/14) 65,839
Calls: 48,216 (73%)
Puts: 17,623 (27%)
Current vs Prior -37.29%
Calls: -36.43% (Calls)
Puts: -39.65% (Puts)
Prior 7-Day Total 233,204
Calls: 157,163 (67%)
Puts: 76,041 (33%)
Prior 7-Day Average 38,867
Calls: 22,451 (67%)
Puts: 10,863 (33%)
Current vs Prior 7-Day Avg +6.22%
Calls: +36.52%
Puts: -2.10%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/17) $7.48M
Calls: $5.99M (80%)
Puts: $1.49M (20%)
Prior (08/14) $8.76M
Calls: $7.01M (80%)
Puts: $1.74M (20%)
Current vs Prior -14.61%
Calls: -14.56%
Puts: -14.80%
Prior 7-Day Total $27.53M
Calls: $21.25M (77%)
Puts: $6.28M (23%)
Prior 7-Day Average $4.59M
Calls: $3.04M (77%)
Puts: $897.5K (23%)
Current vs Prior 7-Day Avg +62.97%
Calls: +97.41%
Puts: +65.50%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/17) 0.35
Prior (08/14) 0.37
Current vs Prior -5.07%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -36.30%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/17) 321,922
Calls: 193,345 (60%)
Puts: 128,577 (40%)
Prior (08/14) 345,145
Calls: 205,698 (60%)
Puts: 139,447 (40%)
Current vs Prior -6.73%
Prior 7-Day Total 1,943,018
Calls: 1,168,304 (60%)
Puts: 774,714 (40%)
Prior 7-Day Average 323,836
Calls: 194,717 (60%)
Puts: 129,119 (40%)
Current vs Prior 7-Day Avg -0.59%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 9.96% | 14.43%9.96% | 25.42%
Prior 12.05% | 16.46%12.05% | 22.36%
Current vs Prior -17.31% | -12.38%-17.31% | +13.69%
Prior 7-Day Avg 13.35% | 18.14%17.41% | 27.73%
Current vs 7-Day Avg -25.37% | -20.49%-42.78% | -8.36%
Prior 7-Day Eod 12.05% | 16.47%12.05% | 22.36%
Current vs 7-Day Eod -17.31% | -12.38%-17.31% | +13.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 95.65% | 16.68%
Calls: 41.30% | 25.20%
Puts: 150.00% | 8.16%
Prior 95.65% | 16.68%
Calls: 41.30% | 25.20%
Puts: 150.00% | 8.16%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 36.69% | 13.49%
Calls: 22.62% | 13.14%
Puts: 50.76% | 13.85%
Current vs 7-Day Avg +160.72% | +23.60%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($5.99M) vs puts ($1.49M). Dollar volume significantly above 7-day average (63% higher). Extreme bullish P/C ratio of 0.35 - heavy call buying (30,651 calls vs 10,635 puts). Call-heavy open interest (193,345 calls vs 128,577 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 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 2 of results (avg 7.7%, best 7.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 183.003.25$3.138.0%1410.65839
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.650.70$0.687.4%8820.40725

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.56, cheapest $0.19)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 210.330.40$0.3718.9%8760.28786
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 210.170.20$0.1915.8%2370.16121
$20.00Aug 210.650.70$0.687.4%8820.40725
$18.00Sep 110.881.07$0.9819.4%140.2619

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.70, highest 0.96)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 213.554.15$3.8515.6%1190.96224
$17.00Aug 213.154.25$3.7029.7%660.96426
$17.50Aug 212.574.00$3.2943.5%160.94246
$16.50Aug 283.604.45$4.0321.1%10.91111
$18.00Aug 212.242.96$2.6027.7%1280.911.7K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Aug 213.204.20$3.7027.0%70.9132
$23.00Aug 212.402.87$2.6417.8%120.8538
$24.00Aug 283.704.35$4.0316.1%--0.8021
$22.00Aug 211.692.19$1.9425.8%290.73192
$24.00Sep 113.654.65$4.1524.1%10.6912

Most actively traded options today. High liquidity = easy entry/exit. 136 active (total vol 23.5K, top 2.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Aug 210.691.01$0.8537.6%2.8K0.5186
$20.00Aug 211.031.20$1.1215.2%2.7K0.603.8K
$23.00Aug 210.160.21$0.1926.3%1.1K0.16786
$21.00Aug 210.560.69$0.6320.6%9750.421.6K
$21.50Aug 210.430.53$0.4820.8%8940.3492
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.650.70$0.687.4%8820.40725
$18.00Aug 210.080.12$0.1040.0%6640.101.4K
$17.50Aug 210.050.07$0.0633.3%6410.0649
$17.00Aug 210.010.08$0.05140.0%6120.05334
$20.00Sep 182.012.25$2.1311.3%5070.421.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 8.2%, max 22.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Aug 21Sep 4105.3%86.1%22.3%258539
$22.00Aug 21Sep 25108.2%97.7%10.8%898839
$20.00Aug 21Sep 25104.8%95.4%9.8%2.8K5.1K
$23.00Aug 21Sep 25108.7%103.1%5.4%1.1K2.9K
$21.50Aug 21Sep 4105.6%101.8%3.8%89592
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.50Aug 21Sep 4105.3%86.1%22.3%15864
$22.00Aug 21Sep 25108.2%97.7%10.8%38195
$20.00Aug 21Sep 25104.8%95.4%9.8%891733
$23.00Aug 21Sep 25108.7%103.1%5.4%1640
$21.00Aug 21Sep 25102.5%99.4%3.2%1998

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 2.70, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$20.00Sep 11$0.27$0.73$0.2768%2.70$19.27
$16.50$17.00Aug 21$0.15$0.35$0.1596%2.33$16.65
$22.00$23.00Sep 25$0.18$0.82$0.1848%4.56$22.18
$17.00$17.50Sep 11$0.15$0.35$0.1582%2.33$17.15
$18.00$18.50Sep 4$0.14$0.36$0.1476%2.57$18.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$24.00$23.00Sep 11$0.55$0.45$0.5569%0.82$23.45
$21.00$20.00Sep 11$0.36$0.64$0.3649%1.78$20.64
$23.00$22.00Sep 25$0.50$0.50$0.5057%1.00$22.50
$20.00$19.00Sep 25$0.33$0.67$0.3341%2.03$19.67
$19.00$18.50Sep 4$0.12$0.38$0.1232%3.17$18.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 1.70, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$22.50$23.00Aug 28$0.18$0.18$0.3269%0.56$22.68
$22.50$23.00Sep 4$0.19$0.19$0.3162%0.61$22.69
$23.00$24.00Sep 25$0.41$0.41$0.5956%0.69$23.41
$21.50$22.00Sep 4$0.22$0.22$0.2855%0.79$21.72
$22.00$23.00Aug 21$0.18$0.18$0.8272%0.22$22.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.00$19.00Sep 18$0.63$0.63$0.3758%1.70$19.37
$18.00$17.00Sep 18$0.41$0.41$0.5972%0.69$17.59
$17.50$17.00Sep 25$0.29$0.29$0.2174%1.38$17.21
$18.00$17.50Sep 11$0.28$0.28$0.2274%1.27$17.72
$19.00$18.50Sep 25$0.32$0.32$0.1865%1.78$18.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 11 found (avg debit $0.43, cheapest $0.34)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.50Aug 21Aug 28$0.41105.3%87.1%
$20.00Aug 21Aug 28$0.44104.8%92.2%
$20.50Aug 21Aug 28$0.40104.2%93.7%
$21.50Aug 21Aug 28$0.45105.6%99.4%
$21.00Aug 21Aug 28$0.51102.5%101.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.50Aug 21Aug 28$0.34105.3%87.1%
$20.00Aug 21Aug 28$0.44104.8%92.2%
$20.50Aug 21Aug 28$0.47104.2%93.7%
$21.50Aug 21Aug 28$0.40105.6%99.4%
$21.00Aug 21Aug 28$0.42102.5%101.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 8.64% of stock, avg 16.95%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$20.50Aug 21$0.85$0.91$1.76$18.74$22.268.64%
$20.00Aug 21$1.12$0.68$1.80$18.20$21.808.83%
$19.50Aug 21$1.37$0.48$1.85$17.65$21.359.08%
$21.00Aug 21$0.63$1.25$1.88$19.12$22.889.22%
$19.00Aug 21$1.68$0.29$1.97$17.03$20.979.67%
$21.50Aug 21$0.48$1.56$2.04$19.46$23.5410.01%
$18.50Aug 21$2.11$0.19$2.30$16.20$20.8011.29%
$22.00Aug 21$0.37$1.94$2.31$19.69$24.3111.33%
$19.50Aug 28$1.78$0.82$2.60$16.90$22.1012.76%
$20.50Aug 28$1.25$1.38$2.63$17.87$23.1312.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 1.42% of stock, avg 10.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$24.00$18.50Aug 21$0.10$0.19$0.29$18.21$24.29
$23.00$18.50Aug 21$0.19$0.19$0.38$18.12$23.38
$24.00$19.00Aug 21$0.10$0.29$0.39$18.61$24.39
$23.00$19.00Aug 21$0.19$0.29$0.48$18.52$23.48
$22.00$18.50Aug 21$0.37$0.19$0.56$17.94$22.56
$22.00$19.00Aug 21$0.37$0.29$0.66$18.34$22.66
$24.00$19.50Aug 21$0.10$0.48$0.58$18.92$24.58
$23.00$19.50Aug 21$0.19$0.48$0.67$18.83$23.67
$21.50$18.50Aug 21$0.48$0.19$0.67$17.83$22.17
$21.50$19.00Aug 21$0.48$0.29$0.77$18.23$22.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 2.12, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
18/1822/23Aug 28$0.34$0.1648%2.12$17.66$22.84
18/1822/23Aug 28$0.31$0.1944%1.63$18.19$22.81
19/2022/22Aug 21$0.30$0.2034%1.50$19.20$21.80
16/1723/24Sep 4$0.37$0.6350%0.59$16.63$23.37
17/1823/24Sep 4$0.39$0.6146%0.64$17.11$23.39
18/1823/24Sep 4$0.41$0.5942%0.69$17.59$23.41
18/1823/24Aug 28$0.26$0.7454%0.35$17.74$23.26
18/1823/24Sep 4$0.40$0.6038%0.67$18.10$23.40
19/2022/23Aug 21$0.37$0.6341%0.59$19.13$22.37
18/1823/24Aug 28$0.23$0.7750%0.30$18.27$23.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$22.00$23.00$24.00Aug 21$0.09$0.9118%10.11
$21.00$22.00$23.00Sep 18$0.06$0.9412%15.67
$20.00$20.50$21.00Aug 21$0.05$0.4518%9.00
$19.00$19.50$20.00Aug 21$0.06$0.4418%7.33
$20.50$21.00$21.50Aug 21$0.07$0.4317%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$21.00$21.50$22.00Aug 21$0.07$0.4315%6.14
$18.50$19.00$19.50Aug 21$0.09$0.4116%4.56
$22.00$23.00$24.00Sep 18$0.11$0.8911%8.09
$17.00$17.50$18.00Aug 28$0.08$0.4210%5.25
$20.00$20.50$21.00Aug 21$0.11$0.3918%3.55

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.53, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$23.00$24.001:2Aug 28-$0.26$0.74
$21.50$22.001:2Aug 21-$0.26$0.24
$23.00$24.001:2Sep 4-$0.41$0.59
$21.00$21.501:2Aug 21-$0.33$0.17
$22.50$23.001:2Aug 28-$0.28$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$22.001:2Aug 28-$0.53$1.47
$23.00$21.001:2Sep 11-$0.72$1.28
$19.50$19.001:2Aug 21-$0.10$0.40
$19.00$18.501:2Aug 21-$0.09$0.41
$17.00$16.501:2Aug 28-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 7.51%, avg 4.74%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$23.00Sep 25$1.530.4312.9%7.51%20.36%392.1K
$24.00Sep 25$1.220.3717.8%5.99%23.75%15624
$22.00Sep 25$1.770.488.0%8.68%16.63%2253
$21.00Sep 25$2.170.543.0%10.65%13.69%7136
$24.00Sep 18$1.140.3517.8%5.59%23.36%6931.3K
$23.00Sep 18$1.250.4012.9%6.13%18.99%266874
$22.00Sep 18$1.530.468.0%7.51%15.46%129534
$21.00Sep 18$1.920.523.0%9.42%12.46%2841.9K
$22.00Sep 11$1.230.448.0%6.04%13.98%3281
$21.00Sep 11$1.610.523.0%7.90%10.94%3364

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 30,651
Total Puts 10,635
Put/Call Ratio 0.35
Net Difference 20,016

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 157,163
Total Puts 76,041
Average Put/Call Ratio 0.54
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