Tour v504
LUNR
INTUITIVE MACHS INC A
$17.07 +3.58%
(8/11 18:09) ◀
|
Wednesday, August 12, 2026 (2:05pm)
January 2026
|
▶ (8/12 15:06)
◀ 8/12 14:05 ▶

Option Volume

Detail
ℹ
Current (08/12 2:05pm) 19,574
Calls: 13,185 (67%)
Puts: 6,389 (33%)
Prior (06/12) 10,364
Calls: 6,657 (64%)
Puts: 3,707 (36%)
Current vs Prior +88.87%
Calls: +98.06% (Calls)
Puts: +72.35% (Puts)
Prior 7-Day Total 158,626
Calls: 113,728 (72%)
Puts: 44,898 (28%)
Prior 7-Day Average 22,660
Calls: 16,246 (72%)
Puts: 6,414 (28%)
Current vs Prior 7-Day Avg -13.62%
Calls: -18.85%
Puts: -0.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 2:05pm) $2.51M
Calls: $1.90M (76%)
Puts: $607.4K (24%)
Prior (06/12) $2.12M
Calls: $1.11M (52%)
Puts: $1.01M (48%)
Current vs Prior +18.32%
Calls: +70.83%
Puts: -39.71%
Prior 7-Day Total $25.14M
Calls: $15.22M (61%)
Puts: $9.92M (39%)
Prior 7-Day Average $3.59M
Calls: $2.17M (61%)
Puts: $1.42M (39%)
Current vs Prior 7-Day Avg -30.15%
Calls: -12.55%
Puts: -57.15%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 2:05pm) 0.48
Prior (06/12) 0.56
Current vs Prior -12.98%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +10.06%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 2:05pm) 320,305
Calls: 192,086 (60%)
Puts: 128,219 (40%)
Prior (06/12) 434,088
Calls: 256,839 (59%)
Puts: 177,249 (41%)
Current vs Prior -26.21%
Prior 7-Day Total 2,101,988
Calls: 1,266,532 (60%)
Puts: 835,456 (40%)
Prior 7-Day Average 300,284
Calls: 180,933 (60%)
Puts: 119,350 (40%)
Current vs Prior 7-Day Avg +6.67%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 14.47% | 18.34%18.34% | 27.77%
Prior 3.53% | 17.30%21.25% | 30.21%
Current vs Prior +309.65% | +6.01%-13.73% | -8.07%
Prior 7-Day Avg 8.55% | 18.65%24.07% | 32.20%
Current vs 7-Day Avg +69.24% | -1.68%-23.82% | -13.77%
Prior 7-Day Eod 3.53% | 17.30%18.87% | 28.52%
Current vs 7-Day Eod +309.65% | +6.01%-2.84% | -2.63%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.27% | 13.41%
Calls: 5.41% | 9.86%
Puts: 19.12% | 16.96%
Prior 54.16% | 11.62%
Calls: 33.33% | 11.56%
Puts: 75.00% | 11.68%
Current vs Prior -77.34% | +15.40%
Prior 7-Day Avg 30.04% | 14.10%
Calls: 27.64% | 12.86%
Puts: 32.44% | 15.33%
Current vs 7-Day Avg -59.15% | -4.86%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.90M) vs puts ($607.4K). Above-average activity with volume up 89% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (13,185 calls vs 6,389 puts). Call-heavy open interest (192,086 calls vs 128,219 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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
15:05BULLISHBULLISHBULLISH
14:05BULLISHBULLISHBULLISH

📈 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 29 of results (avg 6.5%, best 2.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 182.012.06$2.042.5%2230.512.4K
$17.00Sep 252.602.70$2.653.8%280.575
$17.00Sep 182.402.50$2.454.1%1510.58918
$19.00Sep 181.671.76$1.725.2%280.45879
$17.00Aug 141.081.14$1.115.4%8080.54777
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Sep 182.862.92$2.892.1%10.49823
$17.00Sep 182.262.32$2.292.6%140.42585
$19.00Sep 183.503.65$3.584.2%10.55598
$16.00Sep 111.521.60$1.565.1%20.368
$15.00Sep 181.281.37$1.336.8%1100.291.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.59, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 140.230.26$0.2512.0%1.6K0.181.9K
$19.00Aug 140.400.45$0.4311.6%6150.28729
$18.00Aug 140.690.73$0.715.6%1.3K0.401.6K
$17.50Aug 140.860.92$0.896.7%6210.47444
$20.00Aug 210.470.51$0.498.2%4440.252.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.110.13$0.1216.7%4150.09820
$15.00Aug 140.250.29$0.2714.8%5190.18837
$15.50Aug 140.380.45$0.4216.7%1300.24440
$16.00Aug 140.550.60$0.578.8%1070.31779
$16.50Aug 140.730.85$0.7915.2%1130.38171

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.66, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 143.053.55$3.3015.2%90.90471
$14.50Aug 142.412.88$2.6517.7%380.86346
$14.00Aug 213.153.50$3.3310.5%50.85285
$15.00Aug 142.222.47$2.3510.6%470.821.2K
$14.00Aug 283.204.10$3.6524.7%30.8230
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 143.053.35$3.209.4%50.82211
$20.00Aug 213.303.65$3.4710.1%80.74205
$19.00Aug 141.852.56$2.2132.1%10.7277
$20.00Aug 283.504.10$3.8015.8%50.6914
$19.00Aug 212.512.79$2.6510.6%10.66508

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 11.9K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 140.230.26$0.2512.0%1.6K0.181.9K
$18.00Aug 140.690.73$0.715.6%1.3K0.401.6K
$17.00Aug 141.081.14$1.115.4%8080.54777
$17.50Aug 140.860.92$0.896.7%6210.47444
$19.00Aug 140.400.45$0.4311.6%6150.28729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.250.29$0.2714.8%5190.18837
$14.00Aug 140.110.13$0.1216.7%4150.09820
$14.00Sep 110.560.86$0.7142.3%3450.2136
$14.00Aug 210.260.33$0.3023.3%2810.15587
$14.50Aug 140.160.20$0.1822.2%2800.13225

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 21 strikes (avg 88.0%, max 102.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 14Sep 25211.1%104.1%102.7%1.3K1.6K
$17.00Aug 14Sep 25208.9%107.7%93.9%836782
$19.50Aug 14Sep 4208.9%109.5%90.8%49255
$19.00Aug 14Sep 25210.0%111.0%89.2%621730
$18.50Aug 14Sep 25214.1%113.8%88.2%117528
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 14Sep 25208.9%107.7%93.9%199138
$18.00Aug 14Sep 18211.1%111.0%90.1%161.5K
$19.00Aug 14Sep 25210.0%111.0%89.2%188
$20.00Aug 14Sep 18210.1%111.8%88.0%71.9K
$15.00Aug 14Sep 25201.7%107.4%87.8%521839

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 0.85, avg 1.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.00$15.00Sep 11$0.54$0.46$0.5478%0.85$14.54
$16.00$17.00Sep 11$0.39$0.61$0.3964%1.56$16.39
$15.00$16.00Sep 18$0.49$0.51$0.4971%1.04$15.49
$19.00$20.00Sep 25$0.27$0.73$0.2746%2.70$19.27
$18.00$19.00Sep 18$0.32$0.68$0.3251%2.12$18.32
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$18.50Aug 14$0.27$0.23$0.2772%0.85$18.73
$18.00$17.50Aug 21$0.24$0.26$0.2456%1.08$17.76
$20.00$18.50Aug 28$0.95$0.55$0.9569%0.58$19.05
$16.00$15.50Sep 25$0.15$0.35$0.1536%2.33$15.85
$18.50$18.00Aug 14$0.30$0.20$0.3066%0.67$18.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 2.57, avg 0.82)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.50$19.00Sep 4$0.38$0.38$0.1255%3.17$18.88
$17.50$18.00Sep 25$0.39$0.39$0.1145%3.55$17.89
$19.50$20.00Aug 21$0.19$0.19$0.3169%0.61$19.69
$18.00$18.50Aug 28$0.25$0.25$0.2553%1.00$18.25
$17.50$18.00Sep 11$0.27$0.27$0.2346%1.17$17.77
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$15.00Sep 25$0.36$0.36$0.1467%2.57$15.14
$15.50$15.00Sep 11$0.35$0.35$0.1568%2.33$15.15
$16.50$16.00Sep 11$0.36$0.36$0.1460%2.57$16.14
$16.00$15.00Sep 18$0.47$0.47$0.5364%0.89$15.53
$14.50$14.00Aug 28$0.22$0.22$0.2878%0.79$14.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.37, cheapest $0.91)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 14Aug 21$0.28214.1%130.7%
$18.00Aug 14Aug 21$0.31211.1%131.1%
$17.00Aug 14Aug 21$0.31208.9%129.2%
$17.50Aug 14Aug 21$0.31209.9%130.5%
$16.50Aug 14Aug 21$0.30207.4%132.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 14Aug 28$0.91214.1%119.2%
$18.00Aug 14Aug 21$0.31211.1%131.1%
$17.00Aug 14Aug 21$0.32208.9%129.2%
$17.50Aug 14Aug 21$0.35209.9%130.5%
$16.50Aug 14Aug 21$0.35207.4%132.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 12.48% of stock, avg 20.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Aug 14$1.34$0.79$2.13$14.37$18.6312.48%
$17.00Aug 14$1.11$1.04$2.15$14.85$19.1512.60%
$16.00Aug 14$1.61$0.57$2.18$13.82$18.1812.77%
$17.50Aug 14$0.89$1.36$2.25$15.25$19.7513.18%
$18.00Aug 14$0.71$1.64$2.35$15.65$20.3513.77%
$15.50Aug 14$1.98$0.42$2.40$13.10$17.9014.06%
$18.50Aug 14$0.57$1.94$2.51$15.99$21.0114.70%
$16.50Aug 21$1.64$1.14$2.78$13.72$19.2816.29%
$17.00Aug 21$1.42$1.36$2.78$14.22$19.7816.29%
$16.00Aug 21$1.93$0.92$2.85$13.15$18.8516.70%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.46% of stock, avg 14.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$15.00Aug 14$0.32$0.27$0.59$14.41$20.09
$19.50$15.50Aug 14$0.32$0.42$0.74$14.76$20.24
$19.00$15.00Aug 14$0.43$0.27$0.70$14.30$19.70
$19.00$15.50Aug 14$0.43$0.42$0.85$14.65$19.85
$19.50$16.00Aug 14$0.32$0.57$0.89$15.11$20.39
$18.50$15.00Aug 14$0.57$0.27$0.84$14.16$19.34
$19.00$16.00Aug 14$0.43$0.57$1.00$15.00$20.00
$18.50$15.50Aug 14$0.57$0.42$0.99$14.51$19.49
$18.50$16.00Aug 14$0.57$0.57$1.14$14.86$19.64
$18.00$15.00Aug 14$0.71$0.27$0.98$14.02$18.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.78, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1420/20Aug 21$0.32$0.1850%1.78$14.18$19.82
14/1520/20Aug 21$0.31$0.1945%1.63$14.69$19.81
16/1620/20Aug 21$0.35$0.1535%2.33$15.65$19.85
15/1619/20Aug 14$0.26$0.2448%1.08$15.24$19.26
15/1618/19Aug 14$0.29$0.2142%1.38$15.21$18.79
16/1619/20Aug 14$0.26$0.2441%1.08$15.74$19.26
16/1618/19Aug 14$0.29$0.2135%1.38$15.71$18.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$18.00$19.00Sep 18$0.09$0.9112%10.11
$16.00$16.50$17.00Sep 4$0.06$0.448%7.33
$16.00$16.50$17.00Aug 21$0.07$0.4311%6.14
$19.00$19.50$20.00Aug 28$0.06$0.448%7.33
$14.50$15.00$15.50Aug 21$0.07$0.4310%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$19.00$20.00Sep 18$0.06$0.9411%15.67
$18.00$19.00$20.00Aug 21$0.12$0.8818%7.33
$17.00$18.00$19.00Sep 18$0.09$0.9112%10.11
$14.50$15.00$15.50Aug 14$0.06$0.4412%7.33
$16.50$17.00$17.50Aug 14$0.07$0.4315%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 23 found (best net $-0.06, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.50$20.001:2Aug 14-$0.18$0.32
$19.00$19.501:2Aug 14-$0.21$0.29
$18.50$19.001:2Aug 14-$0.29$0.21
$19.50$20.001:2Aug 21-$0.30$0.20
$18.00$18.501:2Aug 14-$0.43$0.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.50$14.001:2Aug 14-$0.06$0.44
$15.00$14.501:2Aug 14-$0.09$0.41
$15.50$15.001:2Aug 14-$0.12$0.38
$14.50$14.001:2Aug 21-$0.17$0.33
$14.50$14.001:2Aug 28-$0.22$0.28

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 8.85%, avg 6.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Sep 25$1.510.4117.2%8.85%26.01%48141
$19.00Sep 25$1.750.4611.3%10.25%21.56%61
$17.50Sep 25$2.310.552.5%13.53%16.05%712
$19.00Sep 18$1.670.4511.3%9.78%21.09%28879
$20.00Sep 18$1.350.4017.2%7.91%25.07%1652.8K
$18.50Sep 25$1.800.498.4%10.54%18.92%615
$18.00Sep 18$2.010.515.5%11.78%17.22%2232.4K
$18.00Sep 25$1.800.515.5%10.54%15.99%25
$19.00Sep 11$1.360.4311.3%7.97%19.27%17326
$20.00Sep 11$1.070.3717.2%6.27%23.43%7210

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 13,185
Total Puts 6,389
Put/Call Ratio 0.48
Net Difference 6,796

Prior's Put/Call Breakdown

Total Calls 6,657
Total Puts 3,707
Put/Call Ratio 0.56
Net Difference 2,950

Prior 7-Day Put/Call Summary

Total Calls 113,728
Total Puts 44,898
Average Put/Call Ratio 0.44
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