Tour v526
LUNR
INTUITIVE MACHS INC A
$16.18 +0.43%
$16.19 (+0.06%)🌙
as of 08/27 06:03 PM
(8/26 18:04) ◀
|
Thursday, August 27, 2026 (6:03pm)
January 2026
|
▶ (8/28 18:02)
◀ 8/27 18:03 ▶

Option Volume

Detail
ℹ
Current (08/27) 11,186
Calls: 8,106 (72%)
Puts: 3,080 (28%)
Prior (08/26) 18,854
Calls: 10,839 (57%)
Puts: 8,015 (43%)
Current vs Prior -40.67%
Calls: -25.21% (Calls)
Puts: -61.57% (Puts)
Prior 7-Day Total 158,462
Calls: 107,837 (68%)
Puts: 50,625 (32%)
Prior 7-Day Average 22,637
Calls: 15,405 (68%)
Puts: 7,232 (32%)
Current vs Prior 7-Day Avg -50.59%
Calls: -47.38%
Puts: -57.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/27) $1.18M
Calls: $665.3K (56%)
Puts: $517.9K (44%)
Prior (08/26) $1.85M
Calls: $829.5K (45%)
Puts: $1.02M (55%)
Current vs Prior -36.17%
Calls: -19.79%
Puts: -49.43%
Prior 7-Day Total $24.93M
Calls: $17.23M (69%)
Puts: $7.69M (31%)
Prior 7-Day Average $3.56M
Calls: $2.46M (69%)
Puts: $1.10M (31%)
Current vs Prior 7-Day Avg -66.77%
Calls: -72.97%
Puts: -52.88%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/27) 0.38
Prior (08/26) 0.74
Current vs Prior -48.62%
Prior 7-Day Average 0.50
Current vs Prior 7-Day Avg -23.94%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/27) 322,258
Calls: 190,894 (59%)
Puts: 131,364 (41%)
Prior (08/26) 315,764
Calls: 189,082 (60%)
Puts: 126,682 (40%)
Current vs Prior +2.06%
Prior 7-Day Total 2,301,648
Calls: 1,384,762 (60%)
Puts: 916,886 (40%)
Prior 7-Day Average 328,806
Calls: 197,823 (60%)
Puts: 130,983 (40%)
Current vs Prior 7-Day Avg -1.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/28) | Next (09/04)Expiry (09/18) | Next (10/16)
Current 6.06% | 11.56%18.54% | 26.58%
Prior 7.57% | 12.23%18.50% | 27.13%
Current vs Prior -20.02% | -5.49%+0.24% | -2.03%
Prior 7-Day Avg 8.40% | 13.69%10.56% | 23.52%
Current vs 7-Day Avg -27.87% | -15.58%+75.59% | +12.97%
Prior 7-Day Eod 7.57% | 12.23%18.50% | 27.13%
Current vs 7-Day Eod -20.02% | -5.49%+0.24% | -2.03%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 47.09% | 37.82%
Calls: 50.00% | 26.67%
Puts: 44.19% | 48.97%
Prior 47.09% | 37.82%
Calls: 50.00% | 26.67%
Puts: 44.19% | 48.97%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 42.59% | 23.05%
Calls: 36.55% | 19.94%
Puts: 48.63% | 26.16%
Current vs 7-Day Avg +10.58% | +64.09%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Below-average activity with volume down 41% vs prior. Extreme bullish P/C ratio of 0.38 - heavy call buying (8,106 calls vs 3,080 puts). P/C ratio dropping 49% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 4 of results (avg 8.8%, best 8.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 183.303.60$3.458.7%--0.87674
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 282.803.05$2.938.5%1050.95301
$19.00Sep 183.203.50$3.359.0%--0.72834
$18.50Oct 23.153.45$3.309.1%--0.6428

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.64, cheapest $0.18)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Sep 40.160.19$0.1816.7%560.17159
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Sep 180.570.66$0.6214.5%110.27157
$15.00Sep 180.740.89$0.8218.3%500.332.2K
$14.50Oct 20.851.00$0.9316.1%50.3010

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 68 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Sep 42.873.50$3.1919.7%21.0016
$14.00Aug 281.782.54$2.1635.2%70.9545
$15.00Aug 280.991.50$1.2540.8%40.92173
$13.50Aug 282.252.98$2.6227.9%40.9141
$14.50Aug 281.242.09$1.6750.9%40.9138
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 281.482.02$1.7530.9%390.97508
$19.00Aug 282.803.05$2.938.5%1050.95301
$17.50Aug 281.071.61$1.3440.3%120.93475
$18.50Aug 282.102.54$2.3219.0%30.90407
$19.00Sep 42.723.30$3.0119.3%1020.8732

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 5.8K, top 570)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 40.400.55$0.4831.3%4660.36883
$17.00Aug 280.020.10$0.06133.3%4320.16824
$18.00Sep 40.200.34$0.2751.9%3240.23597
$18.00Aug 280.010.02$0.0250.0%3110.041.2K
$17.50Aug 280.020.04$0.0366.7%2540.08831
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 41.822.38$2.1026.7%5700.77435
$16.00Aug 280.150.27$0.2157.1%3920.39518
$16.50Sep 181.441.69$1.5715.9%1690.5074
$16.50Sep 40.781.13$0.9636.5%1210.54160
$16.00Sep 40.471.02$0.7573.3%1150.45268

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 9.0%, max 17.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 28Oct 2101.1%85.9%17.6%1275
$16.00Aug 28Sep 2593.1%90.6%2.7%159577
$16.50Aug 28Oct 9102.9%102.0%0.9%235458
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 28Oct 2101.1%85.9%17.6%33548
$16.50Aug 28Oct 2102.9%93.6%9.9%15526
$16.00Aug 28Oct 293.1%88.2%5.5%393610

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 2.33, avg 1.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.50$16.00Sep 4$0.13$0.37$0.1365%2.85$15.63
$14.00$14.50Sep 4$0.30$0.20$0.3089%0.67$14.30
$14.50$15.00Sep 18$0.23$0.27$0.2373%1.17$14.73
$15.50$16.50Oct 2$0.44$0.56$0.4460%1.27$15.94
$18.00$19.00Sep 18$0.18$0.82$0.1834%4.56$18.18
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$18.50Sep 25$0.15$0.35$0.1569%2.33$18.85
$19.00$18.50Sep 11$0.29$0.21$0.2981%0.72$18.71
$17.00$16.50Aug 28$0.32$0.18$0.3286%0.56$16.68
$16.00$15.50Sep 11$0.14$0.36$0.1444%2.57$15.86
$18.00$17.50Sep 4$0.32$0.18$0.3277%0.56$17.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 1.00, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.50$17.00Aug 28$0.15$0.15$0.3563%0.43$16.65
$18.50$19.00Sep 11$0.14$0.14$0.3675%0.39$18.64
$16.50$17.00Sep 18$0.26$0.26$0.2450%1.08$16.76
$17.50$18.00Sep 11$0.15$0.15$0.3565%0.43$17.65
$16.50$17.00Sep 25$0.24$0.24$0.2647%0.92$16.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$14.00$13.00Oct 2$0.50$0.50$0.5073%1.00$13.50
$15.00$14.50Oct 9$0.31$0.31$0.1968%1.63$14.69
$15.50$15.00Sep 11$0.32$0.32$0.1862%1.78$15.18
$15.00$14.50Oct 2$0.30$0.30$0.2065%1.50$14.70
$14.00$13.00Oct 9$0.32$0.32$0.6875%0.47$13.68

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.47, cheapest $0.40)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 28Sep 4$0.44102.9%84.9%
$16.00Aug 28Sep 4$0.4993.1%86.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 28Sep 4$0.40102.9%84.9%
$16.00Aug 28Sep 4$0.5493.1%86.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 3.89% of stock, avg 14.40%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Aug 28$0.42$0.21$0.63$15.37$16.633.89%
$16.50Aug 28$0.21$0.56$0.77$15.73$17.274.76%
$15.50Aug 28$0.76$0.09$0.85$14.65$16.355.25%
$17.00Aug 28$0.06$0.88$0.94$16.06$17.945.81%
$15.00Aug 28$1.25$0.04$1.29$13.71$16.297.97%
$17.50Aug 28$0.03$1.34$1.37$16.13$18.878.47%
$15.50Sep 4$1.04$0.50$1.54$13.96$17.049.52%
$16.50Sep 4$0.65$0.96$1.61$14.89$18.119.95%
$16.00Sep 4$0.91$0.75$1.66$14.34$17.6610.26%
$17.00Sep 4$0.48$1.31$1.79$15.21$18.7911.06%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.56% of stock, avg 9.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.50$14.50Aug 28$0.03$0.06$0.09$14.41$17.59
$17.00$14.50Aug 28$0.06$0.06$0.12$14.38$17.12
$18.50$14.50Aug 28$0.07$0.06$0.13$14.37$18.63
$17.50$13.50Aug 28$0.03$0.10$0.13$13.37$17.63
$17.50$15.50Aug 28$0.03$0.09$0.12$15.38$17.62
$17.00$15.50Aug 28$0.06$0.09$0.15$15.35$17.15
$18.50$13.50Aug 28$0.07$0.10$0.17$13.33$18.67
$17.00$13.50Aug 28$0.06$0.10$0.16$13.34$17.16
$18.50$15.50Aug 28$0.07$0.09$0.16$15.34$18.66
$17.50$13.00Aug 28$0.03$0.24$0.27$12.73$17.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 2.12, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1418/19Sep 11$0.34$0.1651%2.12$14.16$18.84
14/1418/18Sep 11$0.35$0.1542%2.33$14.15$17.85
14/1518/19Sep 11$0.24$0.2645%0.92$14.76$18.74
14/1518/18Sep 11$0.25$0.2536%1.00$14.75$17.75
14/1418/19Sep 18$0.31$0.6944%0.45$13.69$18.31
14/1418/19Sep 18$0.33$0.6739%0.49$14.17$18.33
14/1518/19Sep 18$0.38$0.6233%0.61$14.62$18.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$16.50$17.00Aug 28$0.06$0.4446%7.33
$15.50$16.00$16.50Aug 28$0.13$0.3744%2.85
$18.00$18.50$19.00Sep 4$0.05$0.4510%9.00
$16.50$17.00$17.50Aug 28$0.12$0.3829%3.17
$17.00$17.50$18.00Sep 4$0.07$0.4314%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$15.50$16.00Aug 28$0.07$0.4330%6.14
$14.50$15.00$15.50Sep 4$0.05$0.4518%9.00
$15.00$15.50$16.00Sep 4$0.06$0.4420%7.33
$14.00$14.50$15.00Sep 18$0.05$0.4511%9.00
$16.00$16.50$17.00Sep 25$0.06$0.4410%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.45, 36 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$15.001:2Sep 11-$0.45$1.05
$15.50$16.001:2Aug 28-$0.08$0.42
$15.00$15.501:2Aug 28-$0.27$0.23
$18.00$18.501:2Sep 4-$0.09$0.41
$18.50$19.001:2Sep 11-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.501:2Aug 28-$0.24$0.26
$17.50$17.001:2Aug 28-$0.42$0.08
$15.50$15.001:2Sep 4-$0.12$0.38
$14.00$13.501:2Sep 11-$0.06$0.44
$15.00$14.501:2Aug 28-$0.08$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 8.10%, avg 3.95%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.00Oct 2$1.310.475.1%8.10%13.16%2345
$16.50Oct 2$1.510.522.0%9.33%11.31%--48
$19.00Oct 2$0.670.3417.4%4.14%21.57%11223
$18.00Sep 25$0.860.3911.2%5.32%16.56%13134
$18.50Oct 2$0.740.3514.3%4.57%18.91%122
$17.00Sep 25$1.150.485.1%7.11%12.18%1101
$18.00Oct 2$0.830.3911.2%5.13%16.38%1161
$16.50Sep 25$1.360.532.0%8.41%10.38%2126
$18.50Sep 25$0.710.3514.3%4.39%18.73%552
$19.00Sep 25$0.630.3117.4%3.89%21.32%1964

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 8,106
Total Puts 3,080
Put/Call Ratio 0.38
Net Difference 5,026

Prior's Put/Call Breakdown

Total Calls 10,839
Total Puts 8,015
Put/Call Ratio 0.74
Net Difference 2,824

Prior 7-Day Put/Call Summary

Total Calls 107,837
Total Puts 50,625
Average Put/Call Ratio 0.50
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