Tour v526
LUNR
INTUITIVE MACHS INC A
$18.52 -4.09%
$18.57 (+0.27%)🌙
as of 08/19 06:04 PM
(8/19 15:06) ◀
|
Wednesday, August 19, 2026 (6:04pm)
January 2026
|
▶ (8/20 15:06)
◀ 8/19 18:04 ▶

Option Volume

Detail
ℹ
Current (08/19) 22,940
Calls: 17,525 (76%)
Puts: 5,415 (24%)
Prior (08/18) 18,272
Calls: 10,948 (60%)
Puts: 7,324 (40%)
Current vs Prior +25.55%
Calls: +60.07% (Calls)
Puts: -26.06% (Puts)
Prior 7-Day Total 245,571
Calls: 167,137 (68%)
Puts: 78,434 (32%)
Prior 7-Day Average 35,081
Calls: 23,876 (68%)
Puts: 11,204 (32%)
Current vs Prior 7-Day Avg -34.61%
Calls: -26.60%
Puts: -51.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/19) $3.39M
Calls: $2.72M (80%)
Puts: $672.1K (20%)
Prior (08/18) $3.95M
Calls: $2.45M (62%)
Puts: $1.50M (38%)
Current vs Prior -14.17%
Calls: +11.02%
Puts: -55.26%
Prior 7-Day Total $34.19M
Calls: $25.64M (75%)
Puts: $8.55M (25%)
Prior 7-Day Average $4.88M
Calls: $3.66M (75%)
Puts: $1.22M (25%)
Current vs Prior 7-Day Avg -30.53%
Calls: -25.71%
Puts: -44.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/19) 0.31
Prior (08/18) 0.67
Current vs Prior -53.81%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -42.96%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/19) 336,844
Calls: 203,116 (60%)
Puts: 133,728 (40%)
Prior (08/18) 332,742
Calls: 200,958 (60%)
Puts: 131,784 (40%)
Current vs Prior +1.23%
Prior 7-Day Total 2,278,230
Calls: 1,366,305 (60%)
Puts: 911,925 (40%)
Prior 7-Day Average 325,461
Calls: 195,186 (60%)
Puts: 130,275 (40%)
Current vs Prior 7-Day Avg +3.50%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 7.94% | 13.39%7.94% | 21.17%
Prior 8.13% | 13.36%8.13% | 21.75%
Current vs Prior -2.38% | +0.22%-2.38% | -2.69%
Prior 7-Day Avg 11.73% | 16.55%14.54% | 26.14%
Current vs 7-Day Avg -32.35% | -19.09%-45.39% | -19.02%
Prior 7-Day Eod 8.13% | 13.36%8.13% | 21.75%
Current vs 7-Day Eod -2.38% | +0.22%-2.38% | -2.69%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.19% | 12.18%
Calls: 15.79% | 13.91%
Puts: 10.59% | 10.45%
Prior 15.50% | 10.39%
Calls: 14.13% | 11.89%
Puts: 16.87% | 8.89%
Current vs Prior -14.90% | +17.23%
Prior 7-Day Avg 39.59% | 13.77%
Calls: 22.54% | 14.91%
Puts: 56.63% | 12.64%
Current vs 7-Day Avg -66.68% | -11.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($2.72M) vs puts ($672.1K). Extreme bullish P/C ratio of 0.31 - heavy call buying (17,525 calls vs 5,415 puts). P/C ratio dropping 54% - sentiment shifting bullish. Call-heavy open interest (203,116 calls vs 133,728 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 6 of results (avg 8.3%, best 6.8%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 183.904.25$4.088.6%2880.833.3K
$16.00Sep 183.203.50$3.359.0%640.751.4K
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Sep 184.254.55$4.406.8%40.67809
$21.00Sep 183.503.80$3.658.2%10.62253
$20.00Sep 182.803.05$2.938.5%300.552.0K
$21.00Sep 253.704.05$3.889.0%30.598

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.55, cheapest $0.22)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Aug 210.200.24$0.2218.2%3240.27494
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 180.790.95$0.8718.4%1620.252.0K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 212.102.80$2.4528.6%430.971.3K
$15.00Aug 212.903.70$3.3024.2%250.95654
$16.50Aug 211.662.24$1.9529.7%440.93214
$15.00Aug 283.404.20$3.8021.1%20.93186
$15.50Aug 212.424.20$3.3153.8%1010.91212
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Aug 213.354.20$3.7822.5%41.00220
$21.50Aug 212.224.05$3.1458.3%10.931
$21.00Aug 212.403.50$2.9537.3%40.9291
$20.50Aug 211.742.89$2.3249.6%30.8868
$22.00Aug 282.984.30$3.6436.3%20.8528

Most actively traded options today. High liquidity = easy entry/exit. 151 active (total vol 13.8K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Sep 180.951.35$1.1534.8%2.1K0.382.0K
$20.00Aug 210.090.17$0.1361.5%8240.174.1K
$19.00Aug 210.290.40$0.3531.4%5190.382.9K
$20.50Aug 210.060.11$0.0955.6%4330.12915
$20.00Sep 181.291.65$1.4724.5%4300.452.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 210.090.24$0.1693.8%4770.21555
$18.00Sep 181.471.87$1.6724.0%3910.41833
$18.00Aug 210.200.41$0.3167.7%3210.331.4K
$17.00Aug 210.020.15$0.09144.4%2440.12704
$15.00Sep 180.400.58$0.4936.7%2350.171.5K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 9.4%, max 16.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Sep 25110.1%94.8%16.2%422556
$17.50Aug 21Oct 2101.3%92.8%9.2%120192
$20.00Aug 21Oct 2107.4%99.8%7.6%8334.2K
$18.00Aug 21Oct 2100.0%94.4%5.9%3011.8K
$19.50Aug 21Oct 2105.5%100.0%5.4%324530
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Oct 2110.1%94.2%16.9%194341
$17.50Aug 21Sep 11101.3%89.0%13.9%479566
$20.00Aug 21Oct 2107.4%99.8%7.6%1371.1K
$18.00Aug 21Oct 2100.0%94.4%5.9%3321.4K
$19.50Aug 21Oct 2105.5%100.0%5.4%68229

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 3.55, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$17.00Oct 2$0.22$0.78$0.2272%3.55$16.22
$16.00$16.50Sep 4$0.12$0.38$0.1280%3.17$16.12
$18.00$19.00Oct 2$0.34$0.66$0.3458%1.94$18.34
$15.50$16.00Sep 11$0.20$0.30$0.2080%1.50$15.70
$21.00$22.00Sep 18$0.15$0.85$0.1538%5.67$21.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$22.00$21.00Aug 28$0.47$0.53$0.4785%1.13$21.53
$21.50$21.00Aug 21$0.19$0.31$0.1993%1.63$21.31
$20.50$20.00Aug 28$0.24$0.26$0.2476%1.08$20.26
$18.50$18.00Sep 4$0.14$0.36$0.1446%2.57$18.36
$17.50$17.00Sep 11$0.13$0.37$0.1336%2.85$17.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 1.50, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.00$20.50Aug 28$0.28$0.28$0.2266%1.27$20.28
$19.50$20.00Sep 4$0.29$0.29$0.2155%1.38$19.79
$21.50$22.00Aug 28$0.16$0.16$0.3478%0.47$21.66
$21.00$21.50Oct 2$0.24$0.24$0.2658%0.92$21.24
$21.00$22.00Sep 11$0.34$0.34$0.6664%0.52$21.34
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.00$17.00Oct 2$0.60$0.60$0.4059%1.50$17.40
$16.00$15.00Sep 18$0.38$0.38$0.6275%0.61$15.62
$15.50$15.00Sep 4$0.22$0.22$0.2883%0.79$15.28
$18.00$17.50Sep 11$0.34$0.34$0.1660%2.13$17.66
$18.00$17.00Sep 18$0.50$0.50$0.5060%1.00$17.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.51, cheapest $0.48)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.48110.1%95.3%
$18.00Aug 21Aug 28$0.51100.0%87.5%
$19.00Aug 21Aug 28$0.52100.8%95.4%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.53110.1%95.3%
$18.00Aug 21Aug 28$0.46100.0%87.5%
$19.00Aug 21Aug 28$0.53100.8%95.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 6.05% of stock, avg 17.35%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Aug 21$0.81$0.31$1.12$16.88$19.126.05%
$18.50Aug 21$0.61$0.57$1.18$17.32$19.686.37%
$19.00Aug 21$0.35$0.86$1.21$17.79$20.216.53%
$17.50Aug 21$1.19$0.16$1.35$16.15$18.857.29%
$19.50Aug 21$0.22$1.20$1.42$18.08$20.927.67%
$17.00Aug 21$1.54$0.09$1.63$15.37$18.638.80%
$20.00Aug 21$0.13$1.60$1.73$18.27$21.739.34%
$18.00Aug 28$1.32$0.77$2.09$15.91$20.0911.29%
$18.50Aug 28$1.09$1.10$2.19$16.31$20.6911.83%
$17.50Aug 28$1.68$0.52$2.20$15.30$19.7011.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.76% of stock, avg 11.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$21.00$17.00Aug 21$0.05$0.09$0.14$16.86$21.14
$21.00$15.50Aug 21$0.05$0.12$0.17$15.33$21.17
$20.50$17.00Aug 21$0.09$0.09$0.18$16.82$20.68
$20.50$15.50Aug 21$0.09$0.12$0.21$15.29$20.71
$20.00$17.00Aug 21$0.13$0.09$0.22$16.78$20.22
$21.00$17.50Aug 21$0.05$0.16$0.21$17.29$21.21
$20.00$15.50Aug 21$0.13$0.12$0.25$15.25$20.25
$20.50$17.50Aug 21$0.09$0.16$0.25$17.25$20.75
$20.00$17.50Aug 21$0.13$0.16$0.29$17.21$20.29
$19.50$17.00Aug 21$0.22$0.09$0.31$16.69$19.81

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 2.57, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
15/1620/21Sep 4$0.36$0.1448%2.57$15.14$20.86
16/1622/22Aug 28$0.29$0.2158%1.38$16.21$21.79
17/1820/20Aug 28$0.39$0.1135%3.55$17.11$20.39
16/1720/21Sep 4$0.35$0.1536%2.33$16.65$20.85
17/1822/22Aug 28$0.27$0.2347%1.17$17.23$21.77
16/1620/21Sep 4$0.29$0.2141%1.38$16.21$20.79
17/1820/21Sep 4$0.30$0.2031%1.50$17.20$20.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$19.00$20.00$21.00Sep 11$0.05$0.9515%19.00
$18.00$19.00$20.00Sep 11$0.11$0.8917%8.09
$16.50$17.00$17.50Aug 21$0.06$0.4414%7.33
$17.00$17.50$18.00Sep 4$0.07$0.4310%6.14
$18.50$19.00$19.50Aug 21$0.13$0.3726%2.85
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.50$19.00$19.50Aug 21$0.05$0.4526%9.00
$19.00$19.50$20.00Aug 21$0.06$0.4421%7.33
$18.00$19.00$20.00Sep 11$0.10$0.9017%9.00
$17.00$17.50$18.00Aug 21$0.08$0.4221%5.25
$17.50$18.00$18.50Aug 21$0.11$0.3927%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. 35 found (best net $-0.05, 35 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.50$19.001:2Aug 21-$0.09$0.41
$20.00$20.501:2Aug 28-$0.05$0.45
$19.00$19.501:2Aug 21-$0.09$0.41
$21.00$22.001:2Sep 11-$0.33$0.67
$17.50$18.001:2Aug 21-$0.43$0.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.50$18.001:2Aug 21-$0.05$0.45
$16.00$15.001:2Sep 18-$0.11$0.89
$16.50$16.001:2Aug 28-$0.06$0.44
$19.00$18.501:2Aug 21-$0.28$0.22
$16.00$15.501:2Aug 28-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 9.29%, avg 4.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.50Oct 2$1.720.4510.7%9.29%19.98%925
$21.00Oct 2$1.370.4213.4%7.40%20.79%755
$22.00Oct 2$1.120.3718.8%6.05%24.84%628
$21.50Oct 2$1.210.3816.1%6.53%22.62%115
$19.50Oct 2$1.810.495.3%9.77%15.06%--36
$20.00Oct 2$1.600.468.0%8.64%16.63%998
$19.00Oct 2$2.010.522.6%10.85%13.44%12211
$20.00Sep 25$1.500.468.0%8.10%16.09%491.2K
$21.00Sep 25$1.150.4113.4%6.21%19.60%459
$22.00Sep 25$0.920.3518.8%4.97%23.76%20240

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 17,525
Total Puts 5,415
Put/Call Ratio 0.31
Net Difference 12,110

Prior's Put/Call Breakdown

Total Calls 10,948
Total Puts 7,324
Put/Call Ratio 0.67
Net Difference 3,624

Prior 7-Day Put/Call Summary

Total Calls 167,137
Total Puts 78,434
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