Tour v505
LUNR
INTUITIVE MACHS INC A
$17.00 +3.16%
(8/12 14:05) ◀
|
Wednesday, August 12, 2026 (3:05pm)
January 2026
|
▶ (8/12 18:03)
◀ 8/12 15:06 ▶

Option Volume

Detail
ℹ
Current (08/12 3:05pm) 25,395
Calls: 17,628 (69%)
Puts: 7,767 (31%)
Prior (08/10) 15,281
Calls: 8,538 (56%)
Puts: 6,743 (44%)
Current vs Prior +66.19%
Calls: +106.47% (Calls)
Puts: +15.19% (Puts)
Prior 7-Day Total 153,369
Calls: 106,500 (69%)
Puts: 46,869 (31%)
Prior 7-Day Average 21,909
Calls: 15,214 (69%)
Puts: 6,695 (31%)
Current vs Prior 7-Day Avg +15.91%
Calls: +15.86%
Puts: +16.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/12 3:05pm) $3.12M
Calls: $2.32M (74%)
Puts: $796.8K (26%)
Prior (08/10) $1.86M
Calls: $1.17M (63%)
Puts: $691.3K (37%)
Current vs Prior +67.81%
Calls: +98.93%
Puts: +15.27%
Prior 7-Day Total $23.14M
Calls: $13.34M (58%)
Puts: $9.80M (42%)
Prior 7-Day Average $3.31M
Calls: $1.91M (58%)
Puts: $1.40M (42%)
Current vs Prior 7-Day Avg -5.65%
Calls: +21.83%
Puts: -43.06%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/12 3:05pm) 0.44
Prior (08/10) 0.79
Current vs Prior -44.21%
Prior 7-Day Average 0.51
Current vs Prior 7-Day Avg -13.59%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/12 3:05pm) 320,305
Calls: 192,086 (60%)
Puts: 128,219 (40%)
Prior (08/10) 307,007
Calls: 185,557 (60%)
Puts: 121,450 (40%)
Current vs Prior +4.33%
Prior 7-Day Total 2,124,969
Calls: 1,285,996 (61%)
Puts: 838,973 (39%)
Prior 7-Day Average 303,567
Calls: 183,713 (61%)
Puts: 119,853 (39%)
Current vs Prior 7-Day Avg +5.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 12.41% | 16.29%16.29% | 27.88%
Prior 16.33% | 20.28%20.28% | 30.93%
Current vs Prior -23.98% | -19.66%-19.66% | -9.86%
Prior 7-Day Avg 9.37% | 19.25%23.16% | 31.76%
Current vs 7-Day Avg +32.40% | -15.36%-29.66% | -12.22%
Prior 7-Day Eod 16.33% | 20.28%18.87% | 28.52%
Current vs 7-Day Eod -23.98% | -19.66%-13.66% | -2.23%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.00% | 7.56%
Calls: 9.52% | 8.51%
Puts: 8.49% | 6.62%
Prior 12.18% | 7.58%
Calls: 13.82% | 9.03%
Puts: 10.53% | 6.13%
Current vs Prior -26.11% | -0.26%
Prior 7-Day Avg 28.57% | 13.36%
Calls: 25.58% | 12.03%
Puts: 31.57% | 14.68%
Current vs 7-Day Avg -68.50% | -43.40%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($2.32M). Elevated premium activity with dollar volume up 68% vs prior. Above-average activity with volume up 66% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (17,628 calls vs 7,767 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 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
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 33 of results (avg 7.6%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 182.352.48$2.425.4%2890.57918
$15.00Sep 183.303.50$3.405.9%980.713.5K
$16.00Sep 182.802.97$2.895.9%1520.641.9K
$18.00Sep 181.972.12$2.057.3%2270.512.4K
$14.00Sep 183.904.20$4.057.4%400.77752
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 182.282.35$2.323.0%240.43585
$18.00Sep 182.872.98$2.933.8%360.49823
$19.00Sep 183.503.65$3.584.2%110.55598
$20.00Sep 184.154.35$4.254.7%20.611.7K
$15.00Sep 181.291.36$1.335.3%2100.291.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.58, cheapest $0.12)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 140.220.26$0.2416.7%1.7K0.171.9K
$19.00Aug 140.400.44$0.429.5%7030.27729
$18.00Aug 140.650.72$0.6910.1%1.3K0.391.6K
$20.00Aug 210.440.51$0.4814.6%4710.252.8K
$17.50Aug 140.830.92$0.8810.2%1.0K0.46444
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 140.110.12$0.128.3%4390.09820
$14.50Aug 140.170.20$0.1915.8%2940.13225
$15.00Aug 140.260.29$0.2810.7%6800.18837
$15.50Aug 140.380.45$0.4216.7%2070.25440
$16.00Aug 140.550.60$0.578.8%1550.32779

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 143.003.55$3.2816.8%120.90471
$14.50Aug 142.552.80$2.689.3%510.86346
$14.00Aug 213.153.55$3.3511.9%50.86285
$14.00Aug 283.204.10$3.6524.7%30.8230
$15.00Aug 142.152.47$2.3113.9%550.811.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 143.053.35$3.209.4%50.82211
$20.00Aug 213.253.65$3.4511.6%80.75205
$19.00Aug 141.852.56$2.2132.1%10.7377
$20.00Aug 283.504.10$3.8015.8%50.7014
$18.50Aug 141.722.14$1.9321.8%100.687

Most actively traded options today. High liquidity = easy entry/exit. 128 active (total vol 14.4K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 140.220.26$0.2416.7%1.7K0.171.9K
$18.00Aug 140.650.72$0.6910.1%1.3K0.391.6K
$17.00Aug 141.001.10$1.059.5%1.0K0.53777
$17.50Aug 140.830.92$0.8810.2%1.0K0.46444
$19.00Aug 140.400.44$0.429.5%7030.27729
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.260.29$0.2810.7%6800.18837
$14.00Aug 140.110.12$0.128.3%4390.09820
$17.00Aug 141.011.10$1.068.5%3650.47137
$14.00Sep 110.560.86$0.7142.3%3450.2136
$14.50Aug 140.170.20$0.1915.8%2940.13225

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 89.9%, max 102.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 14Sep 25214.1%105.8%102.4%1.3K1.6K
$19.50Aug 14Sep 4215.4%109.5%96.8%68255
$17.00Aug 14Sep 25207.9%106.6%95.0%1.1K782
$17.50Aug 14Sep 25215.9%111.6%93.5%1.0K456
$20.00Aug 14Sep 25214.8%111.6%92.5%1.7K2.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Aug 14Sep 18214.8%110.0%95.3%71.9K
$17.00Aug 14Sep 25207.9%106.6%95.0%367138
$17.50Aug 14Sep 25215.9%111.6%93.5%3617
$19.00Aug 14Sep 25215.8%112.2%92.4%188
$18.00Aug 14Sep 18214.1%112.8%89.8%631.5K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 90 found (best R:R 0.96, avg 1.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$15.00$16.00Sep 18$0.51$0.49$0.5171%0.96$15.51
$17.00$18.00Sep 18$0.37$0.63$0.3757%1.70$17.37
$16.00$17.00Sep 11$0.44$0.56$0.4464%1.27$16.44
$18.00$19.00Sep 11$0.30$0.70$0.3050%2.33$18.30
$16.00$17.00Sep 18$0.47$0.53$0.4764%1.13$16.47
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$18.50Aug 14$0.28$0.22$0.2873%0.79$18.72
$18.00$17.50Aug 21$0.20$0.30$0.2057%1.50$17.80
$20.00$18.50Aug 28$0.95$0.55$0.9570%0.58$19.05
$18.00$17.50Aug 14$0.26$0.24$0.2661%0.92$17.74
$18.50$18.00Aug 14$0.30$0.20$0.3068%0.67$18.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 2.57, avg 0.69)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.50$19.00Sep 4$0.33$0.33$0.1755%1.94$18.83
$19.50$20.00Aug 21$0.20$0.20$0.3069%0.67$19.70
$17.50$18.00Sep 25$0.32$0.32$0.1846%1.78$17.82
$17.50$18.00Sep 11$0.31$0.31$0.1946%1.63$17.81
$18.00$18.50Aug 14$0.17$0.17$0.3361%0.52$18.17
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.50$15.00Sep 25$0.36$0.36$0.1467%2.57$15.14
$15.00$14.00Sep 11$0.42$0.42$0.5871%0.72$14.58
$15.00$14.00Sep 18$0.38$0.38$0.6270%0.61$14.62
$16.00$15.00Sep 18$0.45$0.45$0.5564%0.82$15.55
$16.50$16.00Sep 4$0.29$0.29$0.2160%1.38$16.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 12 found (avg debit $0.37, cheapest $0.92)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Aug 14Aug 21$0.29215.9%128.7%
$18.00Aug 14Aug 21$0.31214.1%130.7%
$18.50Aug 14Aug 21$0.32211.9%130.7%
$17.00Aug 14Aug 21$0.36207.9%128.8%
$16.50Aug 14Aug 21$0.34201.5%129.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 14Aug 28$0.92211.9%120.9%
$17.50Aug 14Aug 21$0.33215.9%128.7%
$18.00Aug 14Aug 21$0.27214.1%130.7%
$17.00Aug 14Aug 21$0.30207.9%128.8%
$16.50Aug 14Aug 21$0.33201.5%129.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 12.29% of stock, avg 20.55%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Aug 14$1.31$0.78$2.09$14.41$18.5912.29%
$17.00Aug 14$1.05$1.06$2.11$14.89$19.1112.41%
$16.00Aug 14$1.60$0.57$2.17$13.83$18.1712.76%
$17.50Aug 14$0.88$1.37$2.25$15.25$19.7513.24%
$18.00Aug 14$0.69$1.63$2.32$15.68$20.3213.65%
$15.50Aug 14$1.97$0.42$2.39$13.11$17.8914.06%
$18.50Aug 14$0.52$1.93$2.45$16.05$20.9514.41%
$16.50Aug 21$1.65$1.11$2.76$13.74$19.2616.24%
$17.00Aug 21$1.41$1.36$2.77$14.23$19.7716.29%
$16.00Aug 21$1.95$0.90$2.85$13.15$18.8516.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 3.53% of stock, avg 14.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$15.00Aug 14$0.32$0.28$0.60$14.40$20.10
$19.50$15.50Aug 14$0.32$0.42$0.74$14.76$20.24
$19.00$15.00Aug 14$0.42$0.28$0.70$14.30$19.70
$19.00$15.50Aug 14$0.42$0.42$0.84$14.66$19.84
$18.50$15.00Aug 14$0.52$0.28$0.80$14.20$19.30
$19.50$16.00Aug 14$0.32$0.57$0.89$15.11$20.39
$18.50$15.50Aug 14$0.52$0.42$0.94$14.56$19.44
$19.00$16.00Aug 14$0.42$0.57$0.99$15.01$19.99
$18.50$16.00Aug 14$0.52$0.57$1.09$14.91$19.59
$18.00$15.00Aug 14$0.69$0.28$0.97$14.03$18.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.13, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1420/20Aug 21$0.34$0.1650%2.13$14.16$19.84
15/1620/20Aug 28$0.37$0.1335%2.85$15.13$19.87
14/1420/20Aug 28$0.32$0.1844%1.78$14.18$19.82
14/1520/20Aug 21$0.31$0.1945%1.63$14.69$19.81
16/1620/20Aug 21$0.34$0.1635%2.13$15.66$19.84
14/1520/20Aug 28$0.26$0.2440%1.08$14.74$19.76
15/1618/19Aug 14$0.24$0.2643%0.92$15.26$18.74
16/1618/19Aug 14$0.25$0.2536%1.00$15.75$18.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 30 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$16.50$17.00Aug 21$0.06$0.4411%7.33
$16.00$17.00$18.00Sep 18$0.10$0.9013%9.00
$18.00$18.50$19.00Aug 14$0.07$0.4312%6.14
$15.50$16.00$16.50Aug 14$0.08$0.4214%5.25
$17.00$17.50$18.00Aug 21$0.07$0.4311%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$14.00$15.00$16.00Sep 18$0.07$0.9313%13.29
$16.00$17.00$18.00Sep 18$0.07$0.9313%13.29
$15.00$16.00$17.00Sep 18$0.09$0.9113%10.11
$15.50$16.00$16.50Aug 14$0.06$0.4414%7.33
$16.00$16.50$17.00Aug 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. 22 found (best net $-0.10, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.50$20.001:2Aug 14-$0.16$0.34
$19.00$19.501:2Aug 14-$0.22$0.28
$19.50$20.001:2Aug 21-$0.28$0.22
$18.00$18.501:2Aug 14-$0.35$0.15
$18.50$19.001:2Aug 14-$0.32$0.18
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.501:2Aug 14-$0.10$0.40
$15.50$15.001:2Aug 14-$0.14$0.36
$15.00$14.001:2Sep 11-$0.29$0.71
$14.50$14.001:2Aug 21-$0.15$0.35
$16.00$15.501:2Aug 14-$0.27$0.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 43 found (best yield 8.47%, avg 7.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Sep 25$1.440.4117.6%8.47%26.12%48141
$19.00Sep 25$1.750.4611.8%10.29%22.06%61
$17.50Sep 25$2.270.552.9%13.35%16.29%912
$18.50Sep 25$1.800.498.8%10.59%19.41%615
$19.00Sep 18$1.620.4511.8%9.53%21.29%46879
$18.00Sep 18$1.970.515.9%11.59%17.47%2272.4K
$17.00Sep 25$2.460.570.0%14.47%14.47%325
$20.00Sep 18$1.260.3917.6%7.41%25.06%1812.8K
$17.00Sep 18$2.350.570.0%13.82%13.82%289918
$18.00Sep 25$1.810.515.9%10.65%16.53%25

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 17,628
Total Puts 7,767
Put/Call Ratio 0.44
Net Difference 9,861

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 106,500
Total Puts 46,869
Average Put/Call Ratio 0.51
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