Tour v526
LUNR
INTUITIVE MACHS INC A
$17.93 -3.19%
$18.00 (+0.39%)🌙
as of 08/20 06:03 PM
(8/20 15:06) ◀
|
Thursday, August 20, 2026 (6:03pm)
January 2026
|
▶ (8/21 09:35)
◀ 8/20 18:03 ▶

Option Volume

Detail
ℹ
Current (08/20) 15,906
Calls: 10,442 (66%)
Puts: 5,464 (34%)
Prior (08/19) 22,940
Calls: 17,525 (76%)
Puts: 5,415 (24%)
Current vs Prior -30.66%
Calls: -40.42% (Calls)
Puts: +0.90% (Puts)
Prior 7-Day Total 251,274
Calls: 174,806 (70%)
Puts: 76,468 (30%)
Prior 7-Day Average 35,896
Calls: 24,972 (70%)
Puts: 10,924 (30%)
Current vs Prior 7-Day Avg -55.69%
Calls: -58.19%
Puts: -49.98%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/20) $2.42M
Calls: $1.50M (62%)
Puts: $921.3K (38%)
Prior (08/19) $3.39M
Calls: $2.72M (80%)
Puts: $672.1K (20%)
Current vs Prior -28.67%
Calls: -44.92%
Puts: +37.09%
Prior 7-Day Total $35.49M
Calls: $27.01M (76%)
Puts: $8.48M (24%)
Prior 7-Day Average $5.07M
Calls: $3.86M (76%)
Puts: $1.21M (24%)
Current vs Prior 7-Day Avg -52.26%
Calls: -61.16%
Puts: -23.93%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/20) 0.52
Prior (08/19) 0.31
Current vs Prior +69.35%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg +9.26%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/20) 340,541
Calls: 205,643 (60%)
Puts: 134,898 (40%)
Prior (08/19) 336,844
Calls: 203,116 (60%)
Puts: 133,728 (40%)
Current vs Prior +1.10%
Prior 7-Day Total 2,308,067
Calls: 1,383,864 (60%)
Puts: 924,203 (40%)
Prior 7-Day Average 329,723
Calls: 197,694 (60%)
Puts: 132,029 (40%)
Current vs Prior 7-Day Avg +3.28%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.86% | 12.77%5.86% | 20.52%
Prior 7.94% | 13.39%7.94% | 21.17%
Current vs Prior -26.22% | -4.62%-26.22% | -3.03%
Prior 7-Day Avg 10.51% | 15.49%12.69% | 24.80%
Current vs 7-Day Avg -44.30% | -17.53%-53.85% | -17.23%
Prior 7-Day Eod 7.94% | 13.39%7.94% | 21.17%
Current vs 7-Day Eod -26.22% | -4.62%-26.22% | -3.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 32.49% | 8.63%
Calls: 34.62% | 8.57%
Puts: 30.36% | 8.70%
Prior 13.19% | 12.18%
Calls: 15.79% | 13.91%
Puts: 10.59% | 10.45%
Current vs Prior +146.32% | -29.15%
Prior 7-Day Avg 39.73% | 14.43%
Calls: 22.82% | 15.61%
Puts: 56.64% | 13.25%
Current vs 7-Day Avg -18.23% | -40.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.50M). Bullish P/C ratio of 0.52. P/C ratio rising 69% - increased hedging/bearish positioning. Call-heavy open interest (205,643 calls vs 134,898 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 9.2%, best 8.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 251.301.41$1.368.1%170.411.2K
$16.00Sep 182.773.05$2.919.6%590.721.4K
$15.00Sep 183.353.70$3.539.9%420.803.2K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Sep 183.804.15$3.988.8%--0.69254
$21.50Oct 24.555.00$4.789.4%10.666
$21.00Sep 254.004.40$4.209.5%--0.6510

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.47, cheapest $0.75)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 280.180.20$0.1910.5%790.15239
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 210.690.80$0.7514.7%1580.72343

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 80 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 212.943.55$3.2518.8%140.97213
$15.00Aug 212.513.05$2.7819.4%170.97645
$16.00Aug 211.622.14$1.8827.7%360.961.3K
$14.50Aug 282.374.40$3.3959.9%70.9519
$15.50Aug 212.022.55$2.2923.1%260.94195
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Aug 212.123.10$2.6137.5%1021.0065
$21.00Aug 212.753.70$3.2329.4%61.0091
$21.50Aug 213.254.30$3.7827.8%11.002
$20.00Aug 211.972.40$2.1919.6%210.961.0K
$19.50Aug 211.511.74$1.6314.1%420.95204

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 8.4K, top 808)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 210.020.04$0.0366.7%3800.064.2K
$18.00Aug 210.270.49$0.3857.9%3250.501.8K
$20.00Aug 280.280.35$0.3221.9%3100.23655
$20.00Sep 181.111.36$1.2420.2%2930.413.1K
$19.00Sep 40.641.05$0.8548.2%2490.4067
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 180.550.70$0.6323.8%8080.211.6K
$18.00Sep 181.552.09$1.8229.7%4150.45795
$17.50Aug 210.160.23$0.2035.0%3140.30758
$17.00Aug 210.040.15$0.10110.0%2150.17797
$16.50Aug 210.000.07$0.04175.0%2080.07241

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 11.5%, max 18.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 21Oct 2116.7%98.3%18.7%44386
$17.50Aug 21Sep 25108.1%93.5%15.6%114190
$18.00Aug 21Oct 2109.6%99.5%10.2%3272.0K
$18.50Aug 21Oct 298.5%91.1%8.1%147833
$19.00Aug 21Oct 2106.0%99.5%6.6%2383.1K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 21Oct 2116.7%98.3%18.7%217849
$18.00Aug 21Oct 2109.6%99.5%10.2%1171.4K
$18.50Aug 21Oct 298.5%91.1%8.1%158361
$17.50Aug 21Oct 2108.1%100.4%7.6%315763

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 7.33, avg 1.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$20.00Sep 18$0.12$0.88$0.1246%7.33$19.12
$15.00$15.50Sep 11$0.19$0.31$0.1982%1.63$15.19
$15.50$16.00Aug 28$0.25$0.25$0.2591%1.00$15.75
$15.00$16.00Sep 18$0.62$0.38$0.6280%0.61$15.62
$14.50$15.00Sep 4$0.29$0.21$0.2988%0.72$14.79
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.50$18.00Aug 28$0.22$0.28$0.2257%1.27$18.28
$19.00$18.50Aug 28$0.27$0.23$0.2766%0.85$18.73
$17.00$16.50Sep 11$0.14$0.36$0.1437%2.57$16.86
$17.50$17.00Sep 11$0.17$0.33$0.1742%1.94$17.33
$18.50$18.00Sep 4$0.23$0.27$0.2353%1.17$18.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 1.50, avg 0.74)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.00$19.50Oct 2$0.37$0.37$0.1348%2.85$19.37
$18.50$19.00Aug 28$0.30$0.30$0.2057%1.50$18.80
$20.00$21.00Sep 18$0.42$0.42$0.5860%0.72$20.42
$20.00$20.50Sep 4$0.20$0.20$0.3068%0.67$20.20
$18.50$19.00Sep 4$0.26$0.26$0.2454%1.08$18.76
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$16.00Aug 28$0.30$0.30$0.2073%1.50$16.20
$16.00$15.50Sep 11$0.27$0.27$0.2372%1.17$15.73
$17.50$17.00Aug 28$0.33$0.33$0.1758%1.94$17.17
$17.00$16.00Sep 18$0.45$0.45$0.5564%0.82$16.55
$16.00$15.50Sep 25$0.27$0.27$0.2370%1.17$15.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.59, cheapest $0.52)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 21Aug 28$0.52109.6%92.6%
$17.50Aug 21Aug 28$0.60108.1%93.6%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 21Aug 28$0.64109.6%92.6%
$17.50Aug 21Aug 28$0.61108.1%93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 4.41% of stock, avg 16.81%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Aug 21$0.38$0.41$0.79$17.21$18.794.41%
$17.50Aug 21$0.64$0.20$0.84$16.66$18.344.68%
$18.50Aug 21$0.16$0.75$0.91$17.59$19.415.08%
$17.00Aug 21$0.98$0.10$1.08$15.92$18.086.02%
$19.00Aug 21$0.08$1.24$1.32$17.68$20.327.36%
$16.50Aug 21$1.40$0.04$1.44$15.06$17.948.03%
$19.50Aug 21$0.03$1.63$1.66$17.84$21.169.26%
$17.00Aug 28$1.46$0.48$1.94$15.06$18.9410.82%
$18.00Aug 28$0.90$1.05$1.95$16.05$19.9510.88%
$19.00Aug 28$0.46$1.54$2.00$17.00$21.0011.15%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.39% of stock, avg 11.18%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$16.50Aug 21$0.03$0.04$0.07$16.43$19.57
$20.00$16.50Aug 21$0.03$0.04$0.07$16.43$20.07
$20.00$15.50Aug 21$0.03$0.05$0.08$15.42$20.08
$19.50$15.50Aug 21$0.03$0.05$0.08$15.42$19.58
$19.00$16.50Aug 21$0.08$0.04$0.12$16.38$19.12
$19.00$15.50Aug 21$0.08$0.05$0.13$15.37$19.13
$19.50$17.00Aug 21$0.03$0.10$0.13$16.87$19.63
$20.00$17.00Aug 21$0.03$0.10$0.13$16.87$20.13
$19.00$17.00Aug 21$0.08$0.10$0.18$16.82$19.18
$18.50$16.50Aug 21$0.16$0.04$0.20$16.30$18.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 2.33, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1620/20Sep 4$0.35$0.1544%2.33$15.65$20.35
16/1620/20Sep 4$0.35$0.1538%2.33$16.15$20.35
16/1620/21Sep 4$0.28$0.2250%1.27$15.72$20.78
16/1620/21Sep 4$0.28$0.2244%1.27$16.22$20.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$17.00$18.00Sep 18$0.05$0.9517%19.00
$17.00$17.50$18.00Aug 21$0.08$0.4234%5.25
$19.00$20.00$21.00Sep 11$0.07$0.9316%13.29
$15.00$16.00$17.00Sep 18$0.07$0.9316%13.29
$16.50$17.00$17.50Aug 21$0.08$0.4223%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$19.00$20.00Sep 25$0.05$0.9514%19.00
$19.00$20.00$21.00Sep 18$0.07$0.9314%13.29
$17.50$18.00$18.50Aug 21$0.13$0.3742%2.85
$17.00$17.50$18.00Aug 21$0.11$0.3934%3.55
$19.00$20.00$21.00Sep 25$0.10$0.9013%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.07, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$18.001:2Aug 21-$0.12$0.38
$17.00$17.501:2Aug 21-$0.30$0.20
$18.50$19.001:2Aug 28-$0.16$0.34
$20.00$21.001:2Sep 18-$0.40$0.60
$20.50$21.001:2Aug 28-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.50$18.001:2Aug 21-$0.07$0.43
$19.00$18.501:2Aug 21-$0.26$0.24
$17.50$17.001:2Aug 28-$0.15$0.35
$15.50$15.001:2Aug 28-$0.05$0.45
$16.00$15.501:2Aug 21-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 8.09%, avg 4.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Oct 2$1.450.4411.5%8.09%19.63%2100
$20.50Oct 2$1.260.4214.3%7.03%21.36%231
$19.50Oct 2$1.540.478.8%8.59%17.35%136
$21.00Oct 2$1.070.3817.1%5.97%23.09%252
$21.50Oct 2$0.950.3619.9%5.30%25.21%--15
$18.50Oct 2$1.910.543.2%10.65%13.83%53
$20.00Sep 25$1.300.4111.5%7.25%18.80%171.2K
$19.00Oct 2$1.570.526.0%8.76%14.72%6216
$19.00Sep 25$1.520.486.0%8.48%14.45%246
$21.00Sep 25$0.940.3517.1%5.24%22.36%2663

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 10,442
Total Puts 5,464
Put/Call Ratio 0.52
Net Difference 4,978

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 174,806
Total Puts 76,468
Average Put/Call Ratio 0.48
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