Tour v494
LUNR
INTUITIVE MACHS INC A
$16.42 +9.95%
(8/6 18:12) ◀
|
Friday, August 7, 2026 (3:05pm)
January 2026
|
▶ (8/7 15:16)
◀ 8/7 15:06 ▶

Option Volume

Detail
ℹ
Current (08/07 3:05pm) 40,132
Calls: 27,525 (69%)
Puts: 12,607 (31%)
Prior (08/06) 26,245
Calls: 20,962 (80%)
Puts: 5,283 (20%)
Current vs Prior +52.91%
Calls: +31.31% (Calls)
Puts: +138.63% (Puts)
Prior 7-Day Total 124,423
Calls: 84,633 (68%)
Puts: 39,790 (32%)
Prior 7-Day Average 17,774
Calls: 12,090 (68%)
Puts: 5,684 (32%)
Current vs Prior 7-Day Avg +125.78%
Calls: +127.66%
Puts: +121.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/07 3:05pm) $4.12M
Calls: $3.63M (88%)
Puts: $493.3K (12%)
Prior (08/06) $3.36M
Calls: $2.89M (86%)
Puts: $462.7K (14%)
Current vs Prior +22.76%
Calls: +25.34%
Puts: +6.62%
Prior 7-Day Total $25.20M
Calls: $10.46M (42%)
Puts: $14.74M (58%)
Prior 7-Day Average $3.60M
Calls: $1.49M (42%)
Puts: $2.11M (58%)
Current vs Prior 7-Day Avg +14.39%
Calls: +142.58%
Puts: -76.57%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/07 3:05pm) 0.46
Prior (08/06) 0.25
Current vs Prior +81.73%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg -11.40%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/07 3:05pm) 319,452
Calls: 196,302 (61%)
Puts: 123,150 (39%)
Prior (08/06) 313,696
Calls: 190,893 (61%)
Puts: 122,803 (39%)
Current vs Prior +1.83%
Prior 7-Day Total 2,023,215
Calls: 1,197,849 (59%)
Puts: 825,366 (41%)
Prior 7-Day Average 289,030
Calls: 171,121 (59%)
Puts: 117,909 (41%)
Current vs Prior 7-Day Avg +10.53%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 3.53% | 17.30%21.25% | 30.21%
Prior 9.34% | 19.91%23.34% | 32.60%
Current vs Prior -62.17% | -13.14%-8.94% | -7.35%
Prior 7-Day Avg 10.46% | 18.92%25.60% | 33.24%
Current vs 7-Day Avg -66.22% | -8.58%-16.97% | -9.11%
Prior 7-Day Eod 9.34% | 19.91%20.76% | 31.95%
Current vs 7-Day Eod -62.17% | -13.14%+2.36% | -5.45%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 54.16% | 11.62%
Calls: 33.33% | 11.56%
Puts: 75.00% | 11.68%
Prior 13.27% | 11.71%
Calls: 13.11% | 11.28%
Puts: 13.43% | 12.14%
Current vs Prior +308.14% | -0.77%
Prior 7-Day Avg 18.96% | 16.17%
Calls: 18.29% | 15.06%
Puts: 19.64% | 17.28%
Current vs 7-Day Avg +185.59% | -28.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($3.63M) vs puts ($493.3K). Above-average activity with volume up 53% vs prior. Volume explosion - 126% above 7-day average (40,132 vs avg 17,774). Extreme bullish P/C ratio of 0.46 - heavy call buying (27,525 calls vs 12,607 puts).

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 BEARISH
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 15 of results (avg 7.6%, best 4.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 182.712.82$2.764.0%4900.611.9K
$13.50Aug 72.853.00$2.935.1%880.942.5K
$17.00Sep 182.282.40$2.345.1%1700.55725
$19.00Aug 210.760.81$0.796.3%1710.332.6K
$17.00Aug 140.991.07$1.037.8%4730.46306
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 211.922.00$1.964.1%230.51270
$19.00Sep 184.054.40$4.228.3%--0.56598
$17.00Sep 182.752.99$2.878.4%--0.46556
$18.00Sep 183.403.75$3.589.8%50.51827

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.71, cheapest $0.38)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 140.660.73$0.7010.0%1.1K0.35315
$19.00Aug 210.760.81$0.796.3%1710.332.6K
$15.50Aug 70.800.92$0.8614.0%1.0K0.941.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.350.40$0.3813.2%1390.19296
$14.50Aug 140.470.55$0.5115.7%650.2480
$14.00Aug 210.570.67$0.6216.1%480.23631
$15.00Aug 140.630.76$0.7018.6%2630.30121
$15.50Aug 140.810.96$0.8916.9%500.3580

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 71.792.06$1.9314.0%6401.001.0K
$15.00Aug 71.261.50$1.3817.4%9211.001.5K
$16.00Aug 70.320.45$0.3933.3%2.3K0.972.6K
$15.50Aug 70.800.92$0.8614.0%1.0K0.941.1K
$13.50Aug 72.853.00$2.935.1%880.942.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 70.801.94$1.3783.2%10.9713
$17.00Aug 70.490.95$0.7263.9%30.96255
$19.00Aug 142.903.45$3.1817.3%10.7377
$18.50Aug 142.102.98$2.5434.6%10.681
$19.00Aug 213.203.55$3.3810.4%20.67507

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 26.2K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 70.050.08$0.0742.9%3.5K0.34778
$17.00Aug 70.000.01$0.01100.0%2.5K0.041.0K
$16.00Aug 70.320.45$0.3933.3%2.3K0.972.6K
$16.00Aug 141.381.55$1.4711.6%1.3K0.58941
$18.00Aug 140.660.73$0.7010.0%1.1K0.35315
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 70.010.02$0.0250.0%4.1K0.10284
$15.00Aug 140.630.76$0.7018.6%2630.30121
$14.00Aug 140.350.40$0.3813.2%1390.19296
$16.50Aug 70.110.26$0.1978.9%1050.6693
$16.00Aug 141.001.19$1.1017.3%1050.4160

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 284.9%, max 861.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Aug 7Sep 111080.3%112.3%861.9%892.5K
$14.00Aug 7Sep 181117.0%116.7%856.8%6482.3K
$19.50Aug 7Sep 4736.9%116.6%532.1%846
$19.00Aug 7Sep 18581.2%115.9%401.3%127895
$14.50Aug 7Aug 28499.9%113.6%340.2%6471.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.50Aug 7Sep 111080.3%112.3%861.9%211.6K
$14.00Aug 7Sep 181117.0%116.7%856.8%431.0K
$14.50Aug 7Aug 28499.9%113.6%340.2%11277
$15.00Aug 7Sep 18377.7%115.8%226.1%831.4K
$15.50Aug 7Sep 11354.9%113.6%212.4%5522

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 3.55, avg 1.50)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.50$18.00Aug 21$0.11$0.39$0.113.55$17.61
$13.50$14.00Sep 11$0.12$0.38$0.123.17$13.62
$18.00$19.00Sep 11$0.25$0.75$0.253.00$18.25
$18.00$18.50Aug 21$0.13$0.37$0.132.85$18.13
$16.50$17.00Sep 4$0.13$0.37$0.132.85$16.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$14.00Aug 14$0.13$0.37$0.132.85$14.37
$15.50$15.00Sep 11$0.13$0.37$0.132.85$15.37
$18.50$18.00Aug 28$0.16$0.34$0.162.13$18.34
$18.50$18.00Aug 14$0.16$0.34$0.162.12$18.34
$16.50$16.00Aug 7$0.17$0.33$0.171.94$16.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 90 found (best R:R 3.55, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.00$14.50Aug 7$0.39$0.39$0.113.55$14.39
$13.50$14.00Aug 14$0.39$0.39$0.113.55$13.89
$13.50$14.00Aug 21$0.39$0.39$0.113.55$13.89
$14.50$15.00Aug 21$0.39$0.39$0.113.55$14.89
$15.50$16.00Aug 28$0.39$0.39$0.113.55$15.89
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$18.00$17.50Aug 14$0.39$0.39$0.113.55$17.61
$19.00$18.00Aug 21$0.72$0.72$0.282.57$18.28
$18.00$17.00Sep 18$0.71$0.71$0.292.45$17.29
$17.50$17.00Aug 28$0.34$0.34$0.162.12$17.16
$17.00$16.00Sep 18$0.67$0.67$0.332.03$16.33

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.66, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.50Aug 7Aug 14$0.171080.3%147.3%
$14.00Aug 7Aug 14$0.391117.0%144.4%
$19.50Aug 7Aug 14$0.39736.9%147.4%
$14.50Aug 7Aug 14$0.44499.9%143.9%
$19.00Aug 7Aug 14$0.48581.2%147.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Aug 14Aug 21$0.20147.0%131.1%
$13.50Aug 7Aug 14$0.231080.3%147.3%
$14.00Aug 7Aug 14$0.281117.0%144.4%
$18.00Aug 14Aug 21$0.28142.5%130.9%
$14.50Aug 7Aug 14$0.50499.9%143.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 1.58% of stock, avg 21.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Aug 7$0.07$0.19$0.26$16.24$16.761.58%
$16.00Aug 7$0.39$0.02$0.41$15.59$16.412.50%
$17.00Aug 7$0.01$0.72$0.73$16.27$17.734.45%
$15.50Aug 7$0.86$0.03$0.89$14.61$16.395.42%
$17.50Aug 7$0.01$1.37$1.38$16.12$18.888.40%
$15.00Aug 7$1.38$0.01$1.39$13.61$16.398.47%
$14.50Aug 7$1.93$0.01$1.94$12.56$16.4411.81%
$14.00Aug 7$2.32$0.10$2.42$11.58$16.4214.74%
$16.00Aug 14$1.47$1.10$2.57$13.43$18.5715.65%
$16.50Aug 14$1.26$1.37$2.63$13.87$19.1316.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.55% of stock, avg 15.41%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$16.00Aug 7$0.07$0.02$0.09$15.91$16.59
$16.50$15.50Aug 7$0.07$0.03$0.10$15.40$16.60
$16.50$13.50Aug 7$0.07$0.05$0.12$13.38$16.62
$16.50$14.00Aug 7$0.07$0.10$0.17$13.83$16.67
$19.00$14.50Aug 14$0.49$0.51$1.00$13.50$20.00
$18.50$14.50Aug 14$0.65$0.51$1.16$13.34$19.66
$19.00$15.00Aug 14$0.49$0.70$1.19$13.81$20.19
$18.00$14.50Aug 14$0.70$0.51$1.21$13.29$19.21
$18.50$15.00Aug 14$0.65$0.70$1.35$13.65$19.85
$19.00$15.50Aug 14$0.49$0.89$1.38$14.12$20.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 71 found (best R:R 6.14, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1516/16Sep 4$0.86$0.146.14$14.14$16.86
14/1516/17Sep 18$0.85$0.155.67$14.15$16.85
14/1518/19Sep 11$0.81$0.194.26$14.19$18.81
14/1516/16Aug 14$0.40$0.104.00$14.60$16.40
16/1618/18Aug 21$0.40$0.104.00$16.10$17.90
16/1617/18Aug 28$0.40$0.104.00$15.60$17.40
16/1617/18Aug 28$0.40$0.104.00$16.10$17.40
14/1418/18Sep 11$0.40$0.104.00$13.60$17.90
14/1516/16Sep 11$0.80$0.204.00$14.20$16.80
14/1517/18Sep 11$0.79$0.213.76$14.21$17.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$16.00$17.00$18.00Sep 18$0.08$0.9211.50
$15.00$15.50$16.00Aug 7$0.05$0.459.00
$13.50$14.00$14.50Aug 14$0.05$0.459.00
$16.50$17.00$17.50Aug 7$0.06$0.447.33
$14.00$15.00$16.00Sep 18$0.12$0.887.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Aug 14$0.06$0.447.33
$15.50$16.00$16.50Aug 14$0.06$0.447.33
$16.00$16.50$17.00Aug 28$0.06$0.447.33
$17.00$17.50$18.00Aug 28$0.06$0.447.33
$14.00$14.50$15.00Aug 7$0.09$0.414.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 20 found (best net $-0.14, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$19.501:2Aug 14-$0.31$0.19
$18.50$19.001:2Aug 14-$0.33$0.17
$15.00$15.501:2Aug 7-$0.34$0.16
$16.50$17.001:2Aug 7$0.05$0.45
$15.50$16.001:2Aug 7$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$15.001:2Sep 4-$0.14$2.36
$15.00$14.001:2Sep 4-$0.53$0.47
$17.50$17.001:2Aug 7-$0.07$0.43
$15.00$14.001:2Sep 11-$0.57$0.43
$14.00$13.501:2Aug 14-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 13.89%, avg 7.43%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.00Sep 18$2.280.553.5%13.89%17.42%170725
$16.50Sep 11$2.120.560.5%12.91%13.40%41
$17.00Sep 11$1.960.533.5%11.94%15.47%627
$18.00Sep 18$1.910.499.6%11.63%21.25%702.4K
$17.00Sep 4$1.770.523.5%10.78%14.31%21106
$17.50Sep 11$1.720.506.6%10.48%17.05%50--
$18.00Sep 11$1.630.479.6%9.93%19.55%3312
$16.50Sep 4$1.610.550.5%9.81%10.29%--48
$19.00Sep 18$1.600.4415.7%9.74%25.46%127811
$16.50Aug 28$1.540.540.5%9.38%9.87%1932

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 27,525
Total Puts 12,607
Put/Call Ratio 0.46
Net Difference 14,918

Prior's Put/Call Breakdown

Total Calls 20,962
Total Puts 5,283
Put/Call Ratio 0.25
Net Difference 15,679

Prior 7-Day Put/Call Summary

Total Calls 84,633
Total Puts 39,790
Average Put/Call Ratio 0.52
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