Tour v500
LUNR
INTUITIVE MACHS INC A
$15.68 -4.39%
(8/7 18:06) ◀
|
Monday, August 10, 2026 (3:05pm)
January 2026
|
▶ (8/10 18:08)
◀ 8/10 15:06 ▶

Option Volume

Detail
ℹ
Current (08/10 3:05pm) 15,281
Calls: 8,538 (56%)
Puts: 6,743 (44%)
Prior (08/07) 40,132
Calls: 27,525 (69%)
Puts: 12,607 (31%)
Current vs Prior -61.92%
Calls: -68.98% (Calls)
Puts: -46.51% (Puts)
Prior 7-Day Total 129,895
Calls: 94,410 (73%)
Puts: 35,485 (27%)
Prior 7-Day Average 18,556
Calls: 13,487 (73%)
Puts: 5,069 (27%)
Current vs Prior 7-Day Avg -17.65%
Calls: -36.70%
Puts: +33.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/10 3:05pm) $1.86M
Calls: $1.17M (63%)
Puts: $691.3K (37%)
Prior (08/07) $4.12M
Calls: $3.63M (88%)
Puts: $493.3K (12%)
Current vs Prior -54.87%
Calls: -67.80%
Puts: +40.13%
Prior 7-Day Total $22.65M
Calls: $12.44M (55%)
Puts: $10.21M (45%)
Prior 7-Day Average $3.24M
Calls: $1.78M (55%)
Puts: $1.46M (45%)
Current vs Prior 7-Day Avg -42.57%
Calls: -34.33%
Puts: -52.61%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/10 3:05pm) 0.79
Prior (08/07) 0.46
Current vs Prior +72.43%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg +83.47%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/10 3:05pm) 307,007
Calls: 185,557 (60%)
Puts: 121,450 (40%)
Prior (08/07) 319,452
Calls: 196,302 (61%)
Puts: 123,150 (39%)
Current vs Prior -3.90%
Prior 7-Day Total 2,063,303
Calls: 1,231,685 (60%)
Puts: 831,618 (40%)
Prior 7-Day Average 294,757
Calls: 175,955 (60%)
Puts: 118,802 (40%)
Current vs Prior 7-Day Avg +4.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 16.33% | 20.28%20.28% | 30.93%
Prior 7.08% | 18.73%22.30% | 31.54%
Current vs Prior +130.75% | +8.26%-9.07% | -1.92%
Prior 7-Day Avg 9.65% | 18.85%24.86% | 32.74%
Current vs 7-Day Avg +69.22% | +7.61%-18.41% | -5.53%
Prior 7-Day Eod 7.08% | 18.73%20.79% | 30.61%
Current vs 7-Day Eod +130.75% | +8.26%-2.46% | +1.05%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.18% | 7.58%
Calls: 13.82% | 9.03%
Puts: 10.53% | 6.13%
Prior 43.36% | 13.68%
Calls: 52.73% | 13.48%
Puts: 34.00% | 13.87%
Current vs Prior -71.91% | -44.59%
Prior 7-Day Avg 23.96% | 15.31%
Calls: 24.41% | 14.13%
Puts: 23.51% | 16.49%
Current vs 7-Day Avg -49.17% | -50.50%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($1.17M). Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 62% vs prior. P/C ratio rising 72% - increased hedging/bearish 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 NEUTRAL
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 28 of results (avg 7.4%, best 3.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 282.002.09$2.054.4%470.63241
$17.00Aug 210.951.00$0.985.1%360.41409
$13.50Aug 212.652.84$2.756.9%50.7756
$14.00Sep 183.103.35$3.237.7%50.69776
$13.00Sep 183.653.95$3.807.9%100.76708
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 183.103.20$3.153.2%10.50556
$15.00Sep 181.881.96$1.924.2%510.38976
$13.00Sep 181.001.05$1.024.9%110.24984
$18.00Aug 212.943.10$3.025.3%60.681.0K
$15.50Aug 211.311.39$1.355.9%400.43113

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.67, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 140.400.46$0.4314.0%5040.261.1K
$17.50Aug 140.500.55$0.539.4%980.31378
$17.00Aug 140.650.72$0.6910.1%4600.37478
$18.00Aug 210.670.73$0.708.6%370.321.4K
$18.50Aug 280.750.82$0.789.0%70.3218
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 140.290.34$0.3215.6%4170.18112
$14.00Aug 140.420.50$0.4617.4%5750.24362
$14.50Aug 140.580.66$0.6212.9%1270.3092
$14.00Aug 210.630.70$0.6710.4%90.27633
$15.00Aug 140.770.88$0.8313.3%6550.37305

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.65, highest 0.86)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 142.753.15$2.9513.6%2140.8698
$13.00Aug 212.983.35$3.1711.7%--0.81235
$13.50Aug 142.342.72$2.5315.0%160.8180
$13.00Aug 283.104.60$3.8539.0%--0.8058
$13.00Sep 43.354.65$4.0032.5%--0.7912
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 142.773.35$3.0619.0%120.782
$18.00Aug 142.383.00$2.6923.0%130.74717
$17.50Aug 142.262.47$2.378.9%110.6914
$18.00Aug 212.943.10$3.025.3%60.681.0K
$18.50Aug 282.533.70$3.1237.5%--0.68197

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 8.9K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 140.951.08$1.0212.7%1.0K0.491.2K
$18.00Aug 140.400.46$0.4314.0%5040.261.1K
$17.00Aug 140.650.72$0.6910.1%4600.37478
$16.50Aug 140.760.89$0.8315.7%3900.43845
$13.00Aug 142.753.15$2.9513.6%2140.8698
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 141.261.40$1.3310.5%6570.51137
$15.00Aug 140.770.88$0.8313.3%6550.37305
$14.00Aug 140.420.50$0.4617.4%5750.24362
$16.00Aug 211.581.68$1.636.1%5030.49190
$15.00Aug 211.021.19$1.1115.3%4190.381.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 50.4%, max 62.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 14Sep 11174.7%107.7%62.2%187602
$14.00Aug 14Sep 18176.8%112.6%57.1%191.2K
$14.50Aug 14Sep 11175.2%112.1%56.3%59376
$13.00Aug 14Sep 18177.0%113.5%56.0%224806
$15.00Aug 14Sep 18175.4%113.3%54.9%2404.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Aug 14Sep 11174.7%107.7%62.2%318135
$13.50Aug 14Sep 11174.7%110.1%58.6%417128
$14.00Aug 14Sep 18176.8%112.6%57.1%5841.2K
$13.00Aug 14Sep 18177.0%113.5%56.0%2802.3K
$15.00Aug 14Sep 18175.4%113.3%54.9%7061.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 4.00, avg 1.58)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.50$18.00Aug 14$0.10$0.40$0.104.00$17.60
$17.50$18.00Aug 28$0.11$0.39$0.113.55$17.61
$16.00$16.50Sep 4$0.11$0.39$0.113.55$16.11
$17.00$17.50Aug 21$0.12$0.38$0.123.17$17.12
$16.00$16.50Aug 21$0.13$0.37$0.132.85$16.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.50$13.00Aug 14$0.10$0.40$0.104.00$13.40
$16.50$16.00Sep 4$0.10$0.40$0.104.00$16.40
$13.50$13.00Sep 11$0.10$0.40$0.104.00$13.40
$14.50$14.00Aug 21$0.13$0.37$0.132.85$14.37
$14.00$13.50Aug 14$0.14$0.36$0.142.57$13.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 3.55, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.50$17.00Sep 11$0.38$0.38$0.123.17$16.88
$14.50$15.00Aug 14$0.37$0.37$0.132.85$14.87
$13.50$14.00Aug 14$0.36$0.36$0.142.57$13.86
$13.50$14.00Aug 28$0.36$0.36$0.142.57$13.86
$16.50$17.00Sep 4$0.36$0.36$0.142.57$16.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.50Sep 11$0.39$0.39$0.113.55$15.61
$17.50$17.00Aug 14$0.37$0.37$0.132.85$17.13
$18.50$18.00Aug 14$0.37$0.37$0.132.85$18.13
$17.00$16.50Aug 21$0.37$0.37$0.132.85$16.63
$17.00$16.50Aug 14$0.36$0.36$0.142.57$16.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.27, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$13.00Aug 14Aug 21$0.22177.0%134.7%
$13.50Aug 14Aug 21$0.22174.7%140.0%
$18.00Aug 14Aug 21$0.27180.1%137.4%
$14.50Aug 14Aug 21$0.29175.2%124.6%
$16.00Aug 14Aug 21$0.29176.6%133.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 14Aug 28$0.06179.6%123.0%
$13.00Aug 14Aug 21$0.18177.0%134.7%
$14.50Aug 14Aug 21$0.18175.2%124.6%
$14.00Aug 14Aug 21$0.21176.8%130.7%
$17.50Aug 14Aug 21$0.22177.1%140.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 14.60% of stock, avg 23.12%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.50Aug 14$1.23$1.06$2.29$13.21$17.7914.60%
$15.00Aug 14$1.50$0.83$2.33$12.67$17.3314.86%
$16.00Aug 14$1.02$1.33$2.35$13.65$18.3514.99%
$16.50Aug 14$0.83$1.64$2.47$14.03$18.9715.75%
$14.50Aug 14$1.87$0.62$2.49$12.01$16.9915.88%
$14.00Aug 14$2.17$0.46$2.63$11.37$16.6316.77%
$17.00Aug 14$0.69$2.00$2.69$14.31$19.6917.16%
$13.50Aug 14$2.53$0.32$2.85$10.65$16.3518.18%
$17.50Aug 14$0.53$2.37$2.90$14.60$20.4018.49%
$15.50Aug 21$1.55$1.35$2.90$12.60$18.4018.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 4.78% of stock, avg 15.13%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.00$13.50Aug 14$0.43$0.32$0.75$12.75$18.75
$17.50$13.50Aug 14$0.53$0.32$0.85$12.65$18.35
$18.00$14.00Aug 14$0.43$0.46$0.89$13.11$18.89
$17.50$14.00Aug 14$0.53$0.46$0.99$13.01$18.49
$17.00$13.50Aug 14$0.69$0.32$1.01$12.49$18.01
$18.00$14.50Aug 14$0.43$0.62$1.05$13.45$19.05
$16.50$13.50Aug 14$0.83$0.32$1.15$12.35$17.65
$17.00$14.00Aug 14$0.69$0.46$1.15$12.85$18.15
$17.50$14.50Aug 14$0.53$0.62$1.15$13.35$18.65
$18.00$15.00Aug 14$0.43$0.83$1.26$13.74$19.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 4.88, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1517/18Sep 18$0.83$0.174.88$14.17$17.83
14/1516/17Sep 11$0.82$0.184.56$14.18$17.32
14/1516/17Sep 4$0.81$0.194.26$14.19$17.31
14/1516/17Sep 18$0.81$0.194.26$14.19$16.81
13/1414/14Aug 14$0.40$0.104.00$13.10$14.40
16/1617/18Aug 21$0.40$0.104.00$15.60$17.40
13/1414/15Sep 11$0.40$0.104.00$13.10$14.90
13/1415/16Sep 18$0.80$0.204.00$13.20$15.80
15/1617/18Aug 14$0.39$0.113.55$15.11$17.39
14/1418/18Aug 28$0.39$0.113.55$14.11$17.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$16.00$17.00Sep 18$0.09$0.9110.11
$16.00$16.50$17.00Aug 14$0.05$0.459.00
$13.00$13.50$14.00Aug 14$0.06$0.447.33
$13.50$14.00$14.50Aug 14$0.06$0.447.33
$15.00$15.50$16.00Aug 14$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$14.50$15.00Aug 14$0.05$0.459.00
$16.00$16.50$17.00Aug 14$0.05$0.459.00
$13.00$14.00$15.00Sep 18$0.10$0.909.00
$14.00$15.00$16.00Sep 18$0.12$0.887.33
$13.50$14.00$14.50Aug 28$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 17 found (best net $-0.12, 17 credits)

CALLS (3)
Buy KSell KRatioExpiryNetMax Gain
$18.00$18.501:2Aug 14-$0.25$0.25
$17.50$18.001:2Aug 14-$0.33$0.17
$17.00$17.501:2Aug 14-$0.37$0.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$13.001:2Aug 14-$0.12$0.38
$14.00$13.001:2Sep 18-$0.62$0.38
$15.00$14.001:2Sep 4-$0.67$0.33
$14.00$13.501:2Aug 14-$0.18$0.32
$13.50$13.001:2Aug 21-$0.22$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 13.90%, avg 7.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Sep 18$2.180.562.0%13.90%15.94%991.9K
$16.00Sep 11$1.940.572.0%12.37%14.41%119
$16.00Sep 4$1.790.552.0%11.42%13.46%2138
$16.50Sep 11$1.790.555.2%11.42%16.65%15
$17.00Sep 18$1.790.508.4%11.42%19.83%42728
$16.50Sep 4$1.590.525.2%10.14%15.37%6498
$17.00Sep 11$1.540.508.4%9.82%18.24%1963
$16.00Aug 28$1.470.532.0%9.38%11.42%27231
$18.00Sep 18$1.450.4414.8%9.25%24.04%122.4K
$17.50Sep 11$1.420.4711.6%9.06%20.66%252

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 8,538
Total Puts 6,743
Put/Call Ratio 0.79
Net Difference 1,795

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 94,410
Total Puts 35,485
Average Put/Call Ratio 0.43
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