Tour v508
LUNR
INTUITIVE MACHS INC A
$17.17 +1.27%
(8/13 09:40) ◀
|
Thursday, August 13, 2026 (9:45am)
January 2026
|
▶ (8/13 09:50)
◀ 8/13 09:45 ▶

Option Volume

Detail
ℹ
Current (08/13 9:45am) 8,979
Calls: 6,846 (76%)
Puts: 2,133 (24%)
Prior (06/12) 5,314
Calls: 4,203 (79%)
Puts: 1,111 (21%)
Current vs Prior +68.97%
Calls: +62.88% (Calls)
Puts: +91.99% (Puts)
Prior 7-Day Total 164,135
Calls: 114,954 (70%)
Puts: 49,181 (30%)
Prior 7-Day Average 23,447
Calls: 16,422 (70%)
Puts: 7,025 (30%)
Current vs Prior 7-Day Avg -61.71%
Calls: -58.31%
Puts: -69.64%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 9:45am) $996.7K
Calls: $810.7K (81%)
Puts: $186.0K (19%)
Prior (06/12) $899.3K
Calls: $607.2K (68%)
Puts: $292.1K (32%)
Current vs Prior +10.83%
Calls: +33.52%
Puts: -36.32%
Prior 7-Day Total $24.43M
Calls: $14.86M (61%)
Puts: $9.57M (39%)
Prior 7-Day Average $3.49M
Calls: $2.12M (61%)
Puts: $1.37M (39%)
Current vs Prior 7-Day Avg -71.44%
Calls: -61.82%
Puts: -86.39%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 9:45am) 0.31
Prior (06/12) 0.26
Current vs Prior +17.87%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -36.13%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 9:45am) 336,812
Calls: 199,512 (59%)
Puts: 137,300 (41%)
Prior (06/12) 434,088
Calls: 256,839 (59%)
Puts: 177,249 (41%)
Current vs Prior -22.41%
Prior 7-Day Total 2,143,937
Calls: 1,297,293 (61%)
Puts: 846,644 (39%)
Prior 7-Day Average 306,276
Calls: 185,327 (61%)
Puts: 120,949 (39%)
Current vs Prior 7-Day Avg +9.97%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)
Current 9.78% | 15.67%15.67% | 28.19%
Prior 12.41% | 16.29%16.29% | 27.88%
Current vs Prior -21.17% | -3.85%-3.85% | +1.10%
Prior 7-Day Avg 10.53% | 19.55%21.82% | 31.15%
Current vs 7-Day Avg -7.08% | -19.86%-28.19% | -9.51%
Prior 7-Day Eod 12.41% | 16.29%17.94% | 27.61%
Current vs 7-Day Eod -21.17% | -3.85%-12.65% | +2.09%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.56% | 41.80%
Calls: 22.73% | 38.39%
Puts: 66.39% | 45.22%
Prior 9.00% | 7.56%
Calls: 9.52% | 8.51%
Puts: 8.49% | 6.62%
Current vs Prior +395.11% | +452.91%
Prior 7-Day Avg 23.64% | 12.22%
Calls: 21.65% | 11.28%
Puts: 25.64% | 13.16%
Current vs 7-Day Avg +88.48% | +242.06%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 81% of dollar volume in calls ($810.7K) vs puts ($186.0K). Above-average activity with volume up 69% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (6,846 calls vs 2,133 puts). Declining open interest (down 22%) indicates positions being closed.

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
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 1 of results (avg 7.7%, best 7.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 141.251.35$1.307.7%5020.781.6K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.50, cheapest $0.17)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 140.160.18$0.1711.8%230.17643
$19.50Aug 140.050.06$0.0616.7%450.06335
$16.50Aug 140.901.06$0.9816.3%2590.651.2K
$18.00Aug 210.690.80$0.7514.7%1140.391.8K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 140.500.57$0.5313.2%1470.46678

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 142.233.35$2.7940.1%91.00470
$14.00Aug 281.343.60$2.4791.5%--0.9430
$14.50Aug 141.852.90$2.3844.1%1410.94322
$15.00Aug 141.952.35$2.1518.6%1520.921.2K
$14.00Sep 42.293.90$3.1051.9%--0.9049
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 142.703.55$3.1327.2%140.95212
$19.00Aug 141.792.69$2.2440.2%10.8977
$20.00Aug 213.005.30$4.1555.4%--0.83199
$18.50Aug 141.402.60$2.0060.0%--0.8216
$19.50Aug 212.612.94$2.7811.9%10.78--

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 7.1K, top 841)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 140.330.53$0.4346.5%8410.401.1K
$16.00Aug 211.501.80$1.6518.2%6470.681.1K
$18.00Aug 140.210.30$0.2634.6%5700.282.5K
$16.00Aug 141.251.35$1.307.7%5020.781.6K
$17.00Aug 140.580.73$0.6622.7%4280.531.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.050.07$0.0633.3%3150.081.3K
$16.00Aug 140.130.22$0.1850.0%2170.22933
$14.00Aug 140.010.03$0.02100.0%1980.032.9K
$14.50Aug 140.010.04$0.03100.0%1800.06549
$17.00Aug 140.500.57$0.5313.2%1470.46678

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 46.0%, max 80.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 14Sep 25153.3%86.9%76.5%4281.8K
$17.50Aug 14Sep 25156.2%90.4%72.7%8411.2K
$18.50Aug 14Sep 25142.8%89.3%60.0%23663
$16.50Aug 14Sep 25161.8%119.0%36.1%2651.3K
$15.50Aug 14Sep 25165.6%121.9%35.8%41535
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.00Aug 14Sep 25156.8%86.9%80.5%148681
$16.00Aug 14Sep 18153.9%96.0%60.3%2212.8K
$17.50Aug 14Aug 28153.1%103.2%48.4%6170
$18.00Aug 14Sep 18149.7%105.5%42.0%51.5K
$15.50Aug 14Sep 25167.5%121.9%37.3%66509

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 51 found (best R:R 14.00, avg 2.05)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.50$15.00Aug 14$0.23$0.27$0.2394%1.17$14.73
$19.00$20.00Sep 18$0.14$0.86$0.1440%6.14$19.14
$15.50$16.00Aug 28$0.11$0.39$0.1170%3.55$15.61
$15.50$16.00Aug 14$0.24$0.26$0.2485%1.08$15.74
$15.00$16.00Sep 18$0.50$0.50$0.5070%1.00$15.50
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$17.00$15.50Sep 25$0.10$1.40$0.1048%14.00$16.90
$20.00$19.00Sep 18$0.16$0.84$0.1662%5.25$19.84
$19.00$18.50Aug 14$0.24$0.26$0.2489%1.08$18.76
$19.50$19.00Aug 21$0.20$0.30$0.2078%1.50$19.30
$17.00$16.50Aug 21$0.12$0.38$0.1246%3.17$16.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 30 found (best R:R 8.09, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.00$19.00Sep 11$0.78$0.78$0.2253%3.55$18.78
$18.50$19.00Aug 28$0.27$0.27$0.2365%1.17$18.77
$18.00$18.50Aug 21$0.26$0.26$0.2461%1.08$18.26
$20.00$20.50Aug 28$0.17$0.17$0.3377%0.52$20.17
$19.00$19.50Sep 4$0.18$0.18$0.3267%0.56$19.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.00Sep 18$0.89$0.89$0.1156%8.09$16.11
$16.00$15.00Sep 4$0.67$0.67$0.3359%2.03$15.33
$14.50$14.00Sep 4$0.36$0.36$0.1470%2.57$14.14
$16.00$15.00Sep 18$0.55$0.55$0.4561%1.22$15.45
$16.00$15.50Aug 28$0.36$0.36$0.1461%2.57$15.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.47, cheapest $0.45)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Aug 14Aug 21$0.45156.2%103.0%
$17.00Aug 14Aug 21$0.46153.3%105.6%
$16.50Aug 14Aug 21$0.34161.8%121.2%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.00Aug 14Aug 21$0.51156.8%105.6%
$17.50Aug 14Aug 21$0.55153.1%103.0%
$16.50Aug 14Aug 21$0.51164.6%121.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 6.93% of stock, avg 18.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.00Aug 14$0.66$0.53$1.19$15.81$18.196.93%
$16.50Aug 14$0.98$0.41$1.39$15.11$17.898.10%
$17.50Aug 14$0.43$1.02$1.45$16.05$18.958.44%
$16.00Aug 14$1.30$0.18$1.48$14.52$17.488.62%
$15.50Aug 14$1.54$0.14$1.68$13.82$17.189.78%
$18.00Aug 14$0.26$1.44$1.70$16.30$19.709.90%
$15.50Aug 21$1.50$0.50$2.00$13.50$17.5011.65%
$17.00Aug 21$1.12$1.04$2.16$14.84$19.1612.58%
$18.50Aug 14$0.17$2.00$2.17$16.33$20.6712.64%
$16.00Aug 21$1.65$0.59$2.24$13.76$18.2413.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.70% of stock, avg 12.34%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.50$15.00Aug 14$0.06$0.06$0.12$14.88$20.62
$19.00$15.00Aug 14$0.08$0.06$0.14$14.86$19.14
$20.50$15.50Aug 14$0.06$0.14$0.20$15.30$20.70
$19.00$15.50Aug 14$0.08$0.14$0.22$15.28$19.22
$18.50$15.00Aug 14$0.17$0.06$0.23$14.77$18.73
$20.50$16.00Aug 14$0.06$0.18$0.24$15.76$20.74
$19.00$16.00Aug 14$0.08$0.18$0.26$15.74$19.26
$18.50$15.50Aug 14$0.17$0.14$0.31$15.19$18.81
$18.50$16.00Aug 14$0.17$0.18$0.35$15.65$18.85
$18.00$15.00Aug 14$0.26$0.06$0.32$14.68$18.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.85, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
14/1420/20Aug 28$0.37$0.1354%2.85$14.13$20.37
15/1620/20Aug 28$0.37$0.1343%2.85$15.13$20.37
14/1419/20Aug 28$0.33$0.1749%1.94$14.17$19.33
14/1520/20Aug 28$0.29$0.2149%1.38$14.71$20.29
15/1619/20Aug 28$0.33$0.1739%1.94$15.17$19.33
14/1519/20Aug 28$0.25$0.2544%1.00$14.75$19.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$15.00$16.00$17.00Sep 18$0.06$0.9416%15.67
$17.00$17.50$18.00Aug 14$0.06$0.4424%7.33
$17.50$18.00$18.50Aug 14$0.08$0.4223%5.25
$16.50$17.00$17.50Aug 14$0.09$0.4125%4.56
$18.50$19.00$19.50Aug 14$0.07$0.4312%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$17.00$18.00Sep 18$0.07$0.9313%13.29
$14.50$15.00$15.50Aug 21$0.05$0.4511%9.00
$14.50$15.00$15.50Aug 14$0.05$0.459%9.00
$14.50$15.00$15.50Aug 28$0.08$0.4210%5.25
$17.50$18.00$18.50Aug 14$0.14$0.3623%2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.91, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$19.001:2Sep 11-$0.09$0.91
$17.50$18.001:2Aug 14-$0.09$0.41
$17.00$17.501:2Aug 14-$0.20$0.30
$18.00$18.501:2Aug 14-$0.08$0.42
$16.50$17.001:2Aug 14-$0.34$0.16
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$17.001:2Sep 4-$0.91$2.09
$19.00$17.001:2Sep 25-$0.35$1.65
$16.00$15.501:2Aug 14-$0.10$0.40
$14.50$14.001:2Aug 21-$0.09$0.41
$14.50$14.001:2Aug 28-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.63%, avg 3.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Sep 25$1.310.4110.7%7.63%18.29%28
$20.00Sep 18$1.020.3516.5%5.94%22.42%652.8K
$18.00Sep 25$1.620.474.8%9.44%14.27%205
$20.00Sep 25$0.880.3516.5%5.13%21.61%--158
$19.00Sep 18$1.100.4010.7%6.41%17.06%8899
$18.00Sep 11$1.420.474.8%8.27%13.10%163
$18.00Sep 18$1.310.464.8%7.63%12.46%2272.4K
$17.50Sep 11$1.500.501.9%8.74%10.66%185
$20.00Sep 11$0.590.3116.5%3.44%19.92%12216
$17.50Sep 4$1.160.451.9%6.76%8.68%238

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 6,846
Total Puts 2,133
Put/Call Ratio 0.31
Net Difference 4,713

Prior's Put/Call Breakdown

Total Calls 4,203
Total Puts 1,111
Put/Call Ratio 0.26
Net Difference 3,092

Prior 7-Day Put/Call Summary

Total Calls 114,954
Total Puts 49,181
Average Put/Call Ratio 0.49
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