Tour v526
LUNR
INTUITIVE MACHS INC A
$18.32 +2.18%
$18.38 (+0.33%)🌙
as of 08/21 06:03 PM
(8/21 16:00) ◀
|
Friday, August 21, 2026 (6:03pm)
January 2026
|
▶ (8/25 18:03)
◀ 8/21 18:03 ▶

Option Volume

Detail
ℹ
Current (08/21) 29,885
Calls: 18,923 (63%)
Puts: 10,962 (37%)
Prior (08/20) 15,906
Calls: 10,442 (66%)
Puts: 5,464 (34%)
Current vs Prior +87.89%
Calls: +81.22% (Calls)
Puts: +100.62% (Puts)
Prior 7-Day Total 239,261
Calls: 169,024 (71%)
Puts: 70,237 (29%)
Prior 7-Day Average 34,180
Calls: 24,146 (71%)
Puts: 10,033 (29%)
Current vs Prior 7-Day Avg -12.57%
Calls: -21.63%
Puts: +9.25%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21) $4.41M
Calls: $2.80M (64%)
Puts: $1.61M (36%)
Prior (08/20) $2.42M
Calls: $1.50M (62%)
Puts: $921.3K (38%)
Current vs Prior +82.06%
Calls: +86.69%
Puts: +74.53%
Prior 7-Day Total $35.73M
Calls: $26.61M (74%)
Puts: $9.12M (26%)
Prior 7-Day Average $5.10M
Calls: $3.80M (74%)
Puts: $1.30M (26%)
Current vs Prior 7-Day Avg -13.68%
Calls: -26.40%
Puts: +23.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21) 0.58
Prior (08/20) 0.52
Current vs Prior +10.71%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +27.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21) 342,239
Calls: 206,208 (60%)
Puts: 136,031 (40%)
Prior (08/20) 340,541
Calls: 205,643 (60%)
Puts: 134,898 (40%)
Current vs Prior +0.50%
Prior 7-Day Total 2,356,245
Calls: 1,414,480 (60%)
Puts: 941,765 (40%)
Prior 7-Day Average 336,606
Calls: 202,068 (60%)
Puts: 134,537 (40%)
Current vs Prior 7-Day Avg +1.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 3.11% | 10.64%3.11% | 20.85%
Prior 5.86% | 12.77%5.86% | 20.52%
Current vs Prior +81.76% | +26.08%-46.87% | +1.59%
Prior 7-Day Avg 8.38% | 14.06%9.65% | 23.00%
Current vs 7-Day Avg +26.94% | +14.52%-67.75% | -9.33%
Prior 7-Day Eod 3.30% | 11.74%5.86% | 20.52%
Current vs 7-Day Eod +222.64% | +37.21%-46.87% | +1.59%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.09% | 37.82%
Calls: 50.00% | 26.67%
Puts: 44.19% | 48.97%
Prior 32.49% | 8.63%
Calls: 34.62% | 8.57%
Puts: 30.36% | 8.70%
Current vs Prior +44.94% | +338.24%
Prior 7-Day Avg 50.49% | 15.58%
Calls: 28.51% | 16.72%
Puts: 67.97% | 14.79%
Current vs 7-Day Avg -6.73% | +142.77%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.80M). Elevated premium activity with dollar volume up 82% vs prior. Above-average activity with volume up 88% vs prior. Bullish P/C ratio of 0.58.

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 8 of results (avg 8.6%, best 6.3%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 183.854.10$3.976.3%220.813.2K
$16.00Sep 183.153.40$3.287.6%70.741.4K
$17.00Sep 182.552.78$2.678.6%130.66939
$20.00Sep 251.511.65$1.588.9%1.1K0.461.2K
$16.00Sep 42.652.91$2.789.4%110.82135
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Sep 183.403.70$3.558.5%150.64254
$21.00Sep 253.603.95$3.789.3%--0.6210

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.52, cheapest $0.21)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 280.190.23$0.2119.0%3430.17273
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 40.330.40$0.3718.9%400.1953
$17.00Sep 110.891.05$0.9716.5%40.3274

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 212.743.15$2.9513.9%60.99174
$16.00Aug 212.252.74$2.5019.6%1180.991.3K
$16.50Aug 211.732.18$1.9623.0%410.98231
$15.00Aug 213.203.55$3.3810.4%550.98639
$17.50Aug 210.591.00$0.8051.2%560.97169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.500.77$0.6442.2%2481.00696
$19.50Aug 210.901.24$1.0731.8%651.00200
$20.00Aug 211.431.74$1.5919.5%1161.001.0K
$20.50Aug 211.202.55$1.8871.8%61.0061
$21.00Aug 211.913.45$2.6857.5%101.0072

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 14.7K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.000.01$0.01100.0%1.8K0.042.9K
$18.00Aug 210.250.55$0.4075.0%1.1K0.951.8K
$20.00Sep 251.511.65$1.588.9%1.1K0.461.2K
$18.50Aug 210.000.05$0.03166.7%9070.21887
$19.00Aug 280.400.82$0.6168.9%8370.42293
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 280.100.27$0.1989.5%4840.14269
$18.50Aug 210.080.25$0.17100.0%4170.81265
$18.00Aug 210.000.01$0.01100.0%3670.061.4K
$18.00Aug 280.620.85$0.7431.1%3490.41371
$19.00Aug 210.500.77$0.6442.2%2481.00696

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 59.0%, max 59.0%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Oct 2148.9%93.6%59.0%924895
PUTS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Oct 2148.9%93.6%59.0%417283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 1.22, avg 1.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$16.50Oct 2$0.45$0.55$0.4578%1.22$15.95
$16.00$16.50Sep 11$0.17$0.33$0.1778%1.94$16.17
$16.00$16.50Sep 4$0.19$0.31$0.1982%1.63$16.19
$20.00$21.00Sep 18$0.19$0.81$0.1942%4.26$20.19
$18.00$18.50Sep 25$0.13$0.37$0.1360%2.85$18.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$21.50$21.00Aug 21$0.23$0.27$0.2392%1.17$21.27
$20.50$20.00Aug 21$0.29$0.21$0.29100%0.72$20.21
$21.00$20.50Aug 28$0.27$0.23$0.2784%0.85$20.73
$18.50$18.00Aug 28$0.16$0.34$0.1650%2.12$18.34
$19.50$19.00Aug 28$0.26$0.24$0.2667%0.92$19.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 1.17, avg 0.77)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.50$20.00Oct 2$0.40$0.40$0.1049%4.00$19.90
$18.50$19.00Sep 4$0.33$0.33$0.1747%1.94$18.83
$20.00$20.50Aug 28$0.15$0.15$0.3570%0.43$20.15
$20.00$20.50Sep 4$0.19$0.19$0.3164%0.61$20.19
$18.50$19.00Oct 2$0.28$0.28$0.2242%1.27$18.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.00$17.00Sep 18$0.54$0.54$0.4658%1.17$17.46
$17.00$16.50Sep 4$0.29$0.29$0.2169%1.38$16.71
$18.00$17.00Oct 2$0.50$0.50$0.5060%1.00$17.50
$16.00$15.50Sep 25$0.25$0.25$0.2573%1.00$15.75
$15.50$15.00Sep 11$0.21$0.21$0.2980%0.72$15.29

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 1.09% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.50Aug 21$0.03$0.17$0.20$18.30$18.701.09%
$18.00Aug 21$0.40$0.01$0.41$17.59$18.412.24%
$19.00Aug 21$0.01$0.64$0.65$18.35$19.653.55%
$17.50Aug 21$0.80$0.01$0.81$16.69$18.314.42%
$19.50Aug 21$0.01$1.07$1.08$18.42$20.585.90%
$17.00Aug 21$1.36$0.02$1.38$15.62$18.387.53%
$20.00Aug 21$0.01$1.59$1.60$18.40$21.608.73%
$18.50Aug 28$0.83$0.90$1.73$16.77$20.239.44%
$18.00Aug 28$1.05$0.74$1.79$16.21$19.799.77%
$16.50Aug 21$1.96$0.01$1.97$14.53$18.4710.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.22% of stock, avg 11.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.50$18.00Aug 21$0.03$0.01$0.04$17.96$18.54
$21.50$18.00Aug 21$0.05$0.01$0.06$17.94$21.56
$21.00$16.50Aug 28$0.21$0.18$0.39$16.11$21.39
$20.50$16.50Aug 28$0.28$0.18$0.46$16.04$20.96
$21.00$17.00Aug 28$0.21$0.32$0.53$16.47$21.53
$20.50$17.00Aug 28$0.28$0.32$0.60$16.40$21.10
$20.00$16.50Aug 28$0.43$0.18$0.61$15.89$20.61
$20.00$17.00Aug 28$0.43$0.32$0.75$16.25$20.75
$19.50$16.50Aug 28$0.47$0.18$0.65$15.85$20.15
$19.50$17.00Aug 28$0.47$0.32$0.79$16.21$20.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 4.00, avg credit $0.29)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
17/1820/20Aug 28$0.40$0.1037%4.00$17.10$20.40
15/1620/20Aug 28$0.29$0.2158%1.38$15.21$20.29
16/1720/20Aug 28$0.29$0.2147%1.38$16.71$20.29
16/1621/22Sep 4$0.26$0.2453%1.08$15.74$21.26
16/1621/22Sep 4$0.23$0.2748%0.85$16.27$21.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 2.12, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$19.00$20.00$21.00Sep 11$0.05$0.9517%19.00
$18.00$18.50$19.00Aug 21$0.35$0.1591%0.43
$15.00$16.00$17.00Sep 18$0.08$0.9215%11.50
$17.00$17.50$18.00Sep 4$0.06$0.4411%7.33
$18.50$19.00$19.50Aug 28$0.08$0.4217%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.50$18.00$18.50Aug 21$0.16$0.3478%2.12
$18.00$18.50$19.00Aug 21$0.31$0.1994%0.61
$15.00$16.00$17.00Sep 18$0.08$0.9215%11.50
$18.50$19.00$19.50Sep 4$0.06$0.4412%7.33
$17.50$18.00$18.50Sep 4$0.08$0.4212%5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.21, 33 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$17.501:2Aug 21-$0.24$0.26
$21.00$21.501:2Aug 28-$0.05$0.45
$20.00$20.501:2Aug 28-$0.13$0.37
$20.50$21.001:2Aug 28-$0.14$0.36
$21.00$21.501:2Aug 21-$0.09$0.41
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.50$19.001:2Aug 21-$0.21$0.29
$17.50$17.001:2Aug 28-$0.07$0.43
$16.00$15.501:2Sep 4-$0.07$0.43
$16.00$15.001:2Sep 18-$0.24$0.76
$15.50$15.001:2Sep 11-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 6.55%, avg 5.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$21.50Oct 2$1.200.4017.4%6.55%23.91%--15
$19.00Oct 2$2.060.553.7%11.24%14.96%1220
$21.00Oct 2$1.300.4214.6%7.10%21.72%--52
$19.50Oct 2$1.820.516.4%9.93%16.38%--37
$20.50Oct 2$1.400.4511.9%7.64%19.54%5329
$18.50Oct 2$2.270.581.0%12.39%13.37%178
$20.00Sep 25$1.510.469.2%8.24%17.41%1.1K1.2K
$19.00Sep 25$1.810.533.7%9.88%13.59%1444
$18.50Sep 25$2.030.561.0%11.08%12.06%628
$21.00Sep 25$1.020.3914.6%5.57%20.20%639

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 18,923
Total Puts 10,962
Put/Call Ratio 0.58
Net Difference 7,961

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 169,024
Total Puts 70,237
Average Put/Call Ratio 0.46
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