Tour v509
LUNR
INTUITIVE MACHS INC A
$17.05 +0.59%
(8/13 13:00) ◀
|
Thursday, August 13, 2026 (2:00pm)
January 2026
|
▶ (8/13 14:05)
◀ 8/13 14:00 ▶

Option Volume

Detail
ℹ
Current (08/13 2:00pm) 37,273
Calls: 27,211 (73%)
Puts: 10,062 (27%)
Prior --
Calls: 13,758 (66%)
Puts: 7,143 (34%)
Current vs Prior +0.00%
Calls: +97.78% (Calls)
Puts: +40.87% (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 +58.96%
Calls: +65.70%
Puts: +43.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/13 2:00pm) $3.99M
Calls: $3.02M (76%)
Puts: $967.4K (24%)
Prior --
Calls: $1.16M (19%)
Puts: $5.12M (81%)
Current vs Prior +0.00%
Calls: +159.21%
Puts: -81.12%
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 +14.25%
Calls: +42.21%
Puts: -29.21%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/13 2:00pm) 0.37
Prior 1.00
Current vs Prior -63.02%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -24.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/13 2:00pm) 336,812
Calls: 199,512 (59%)
Puts: 137,300 (41%)
Prior --
Calls: -- (--)
Puts: -- (--)
Current vs Prior +0.00%
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 7.21% | 14.55%14.55% | 24.93%
Prior 12.41% | 16.29%16.29% | 27.88%
Current vs Prior -41.88% | -10.73%-10.73% | -10.60%
Prior 7-Day Avg 10.53% | 19.55%21.82% | 31.15%
Current vs 7-Day Avg -31.49% | -25.59%-33.33% | -19.98%
Prior 7-Day Eod 12.41% | 16.29%17.94% | 27.61%
Current vs 7-Day Eod -41.88% | -10.73%-18.90% | -9.72%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.41% | 36.33%
Calls: 27.27% | 27.45%
Puts: 55.56% | 45.21%
Prior 9.00% | 7.56%
Calls: 9.52% | 8.51%
Puts: 8.49% | 6.62%
Current vs Prior +360.11% | +380.56%
Prior 7-Day Avg 23.64% | 12.22%
Calls: 21.65% | 11.28%
Puts: 25.64% | 13.16%
Current vs 7-Day Avg +75.16% | +197.30%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.02M) vs puts ($967.4K). Extreme bullish P/C ratio of 0.37 - heavy call buying (27,211 calls vs 10,062 puts). P/C ratio dropping 63% - sentiment shifting bullish.

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BULLISH
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
7-Day Avg NEUTRAL
Current BEARISH
Prior BULLISH
7-Day Avg BULLISH
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:00BULLISHBULLISHBULLISH
13:00BULLISHBULLISHBULLISH
12:00BULLISHBULLISHBULLISH
11:00BULLISHBULLISHBULLISH
10:35BULLISHBULLISHBULLISH
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
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 9 of results (avg 4.8%, best 2.5%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 181.361.40$1.382.9%2010.43899
$18.00Sep 181.691.74$1.722.9%4770.502.4K
$16.00Sep 182.532.69$2.616.1%1620.651.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 181.992.04$2.022.5%840.43620
$16.00Sep 181.481.53$1.513.3%700.351.8K
$18.00Sep 182.542.65$2.604.2%350.51816
$15.00Sep 181.051.10$1.084.6%2240.281.1K
$20.00Aug 213.053.30$3.187.9%120.83199

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.59, cheapest $0.73)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Aug 140.660.80$0.7319.2%4640.701.2K
$19.00Aug 210.360.40$0.3810.5%2640.262.7K
$20.00Sep 110.841.00$0.9217.4%220.32216
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 210.240.27$0.2611.5%6430.181.1K
$16.00Aug 210.520.59$0.5512.7%4500.31656
$14.00Sep 180.630.76$0.7018.6%520.21899

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 142.683.25$2.9719.2%510.99470
$14.50Aug 141.852.70$2.2837.3%1680.97322
$15.00Aug 141.802.30$2.0524.4%4100.951.2K
$15.50Aug 141.301.81$1.5632.7%1410.92534
$14.00Aug 212.893.30$3.1013.2%160.91285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 142.803.80$3.3030.3%191.00212
$19.00Aug 141.742.33$2.0428.9%10.9177
$18.50Aug 141.261.88$1.5739.5%110.8716
$20.00Aug 213.053.30$3.187.9%120.83199
$19.50Aug 212.483.45$2.9732.7%10.79--

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 24.7K, top 2.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 140.380.50$0.4427.3%2.2K0.541.8K
$17.50Aug 140.200.28$0.2433.3%2.1K0.351.1K
$18.00Aug 140.110.15$0.1330.8%1.6K0.212.5K
$20.00Aug 140.010.02$0.0250.0%1.2K0.032.2K
$20.00Sep 251.201.41$1.3116.0%1.1K0.39158
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.020.04$0.0366.7%7920.051.3K
$14.00Aug 140.000.01$0.01100.0%6530.012.9K
$15.00Aug 210.240.27$0.2611.5%6430.181.1K
$17.00Aug 140.260.50$0.3863.2%5330.47678
$16.00Aug 140.070.14$0.1163.6%4620.17933

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 21.4%, max 44.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 14Sep 25118.6%92.0%29.0%1.6K2.5K
$17.50Aug 14Sep 25112.7%96.3%17.1%2.1K1.2K
$17.00Aug 14Sep 25109.9%97.4%12.8%2.3K1.8K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Aug 14Sep 11126.0%87.5%44.0%283291
$16.00Aug 14Sep 18124.6%97.9%27.2%5322.8K
$18.00Aug 14Sep 18118.6%96.3%23.2%651.5K
$17.00Aug 14Sep 25109.9%97.4%12.8%934681
$17.50Aug 14Sep 11112.7%107.5%4.9%1041

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 1.17, avg 1.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$14.50$15.00Aug 14$0.23$0.27$0.2397%1.17$14.73
$16.00$17.00Sep 18$0.38$0.62$0.3865%1.63$16.38
$14.00$15.00Sep 18$0.56$0.44$0.5680%0.79$14.56
$16.00$16.50Aug 28$0.14$0.36$0.1465%2.57$16.14
$16.00$16.50Sep 11$0.14$0.36$0.1462%2.57$16.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$19.50Aug 21$0.21$0.29$0.2183%1.38$19.79
$18.00$17.50Aug 21$0.19$0.31$0.1961%1.63$17.81
$16.50$16.00Sep 11$0.15$0.35$0.1542%2.33$16.35
$17.00$16.50Aug 14$0.14$0.36$0.1447%2.57$16.86
$18.00$17.50Aug 28$0.24$0.26$0.2457%1.08$17.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 0.61, avg 0.66)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.00$18.50Aug 21$0.23$0.23$0.2761%0.85$18.23
$17.50$18.00Sep 25$0.29$0.29$0.2146%1.38$17.79
$19.00$19.50Aug 28$0.17$0.17$0.3366%0.52$19.17
$19.00$19.50Sep 4$0.18$0.18$0.3264%0.56$19.18
$19.50$20.00Aug 28$0.13$0.13$0.3771%0.35$19.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$15.00$14.00Sep 18$0.38$0.38$0.6272%0.61$14.62
$16.50$16.00Aug 28$0.31$0.31$0.1960%1.63$16.19
$16.00$15.00Sep 18$0.43$0.43$0.5764%0.75$15.57
$17.00$16.00Sep 18$0.51$0.51$0.4957%1.04$16.49
$15.00$14.00Sep 25$0.36$0.36$0.6470%0.56$14.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.58, cheapest $0.52)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 14Aug 21$0.57126.0%99.2%
$17.50Aug 14Aug 21$0.55112.7%99.6%
$17.00Aug 14Aug 21$0.58109.9%99.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Aug 14Aug 21$0.52126.0%99.2%
$17.50Aug 14Aug 21$0.67112.7%99.6%
$17.00Aug 14Aug 21$0.62109.9%99.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 4.81% of stock, avg 16.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$17.00Aug 14$0.44$0.38$0.82$16.18$17.824.81%
$16.50Aug 14$0.73$0.24$0.97$15.53$17.475.69%
$17.50Aug 14$0.24$0.79$1.03$16.47$18.536.04%
$16.00Aug 14$1.14$0.11$1.25$14.75$17.257.33%
$18.00Aug 14$0.13$1.14$1.27$16.73$19.277.45%
$15.50Aug 14$1.56$0.05$1.61$13.89$17.119.44%
$18.50Aug 14$0.07$1.57$1.64$16.86$20.149.62%
$17.00Aug 21$1.02$1.00$2.02$14.98$19.0211.85%
$16.50Aug 21$1.30$0.76$2.06$14.44$18.5612.08%
$16.00Aug 21$1.57$0.55$2.12$13.88$18.1212.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.41% of stock, avg 11.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$15.00Aug 14$0.04$0.03$0.07$14.93$19.57
$19.00$15.00Aug 14$0.05$0.03$0.08$14.92$19.08
$19.50$15.50Aug 14$0.04$0.05$0.09$15.41$19.59
$19.00$15.50Aug 14$0.05$0.05$0.10$15.40$19.10
$18.50$15.00Aug 14$0.07$0.03$0.10$14.90$18.60
$18.50$15.50Aug 14$0.07$0.05$0.12$15.38$18.62
$19.50$16.00Aug 14$0.04$0.11$0.15$15.85$19.65
$19.00$16.00Aug 14$0.05$0.11$0.16$15.84$19.16
$18.50$16.00Aug 14$0.07$0.11$0.18$15.82$18.68
$18.00$15.00Aug 14$0.13$0.03$0.16$14.84$18.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 3.55, avg credit $0.33)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1620/20Aug 28$0.39$0.1136%3.55$15.61$19.89
14/1519/20Aug 28$0.36$0.1442%2.57$14.64$19.36
15/1620/20Sep 4$0.38$0.1236%3.17$15.12$19.88
14/1520/20Aug 28$0.32$0.1847%1.78$14.68$19.82
15/1619/20Aug 28$0.34$0.1636%2.12$15.16$19.34
14/1420/20Sep 4$0.29$0.2145%1.38$14.21$19.79
15/1620/20Aug 28$0.30$0.2042%1.50$15.20$19.80
14/1520/20Sep 4$0.29$0.2141%1.38$14.71$19.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.50$17.00$17.50Aug 14$0.09$0.4135%4.56
$17.00$17.50$18.00Aug 14$0.09$0.4132%4.56
$16.00$16.50$17.00Aug 14$0.12$0.3830%3.17
$15.00$15.50$16.00Aug 14$0.07$0.4312%6.14
$14.00$14.50$15.00Sep 4$0.07$0.439%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$16.00$17.00$18.00Sep 18$0.07$0.9315%13.29
$15.00$16.00$17.00Sep 18$0.08$0.9215%11.50
$15.50$16.00$16.50Aug 14$0.07$0.4322%6.14
$17.50$18.00$18.50Aug 14$0.08$0.4222%5.25
$15.50$16.00$16.50Aug 28$0.05$0.4511%9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.29, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.50$17.001:2Aug 14-$0.15$0.35
$16.00$16.501:2Aug 14-$0.32$0.18
$18.00$18.501:2Aug 21-$0.22$0.28
$19.50$20.001:2Aug 21-$0.15$0.35
$19.00$19.501:2Aug 21-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$17.001:2Sep 25-$0.29$1.71
$20.00$19.001:2Aug 14-$0.78$0.22
$17.00$16.501:2Aug 14-$0.10$0.40
$16.00$15.501:2Aug 21-$0.09$0.41
$14.50$14.001:2Aug 21-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 7.04%, avg 4.99%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Sep 25$1.200.3917.3%7.04%24.34%1.1K158
$19.00Sep 25$1.380.4411.4%8.09%19.53%48
$19.00Sep 18$1.360.4311.4%7.98%19.41%201899
$18.00Sep 18$1.690.505.6%9.91%15.48%4772.4K
$20.00Sep 18$1.010.3617.3%5.92%23.23%7942.8K
$18.50Sep 25$1.390.478.5%8.15%16.66%--20
$17.50Sep 25$1.750.542.6%10.26%12.90%318
$18.00Sep 25$1.460.505.6%8.56%14.13%205
$19.00Sep 11$1.090.3911.4%6.39%17.83%29345
$18.00Sep 11$1.390.465.6%8.15%13.72%463

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 27,211
Total Puts 10,062
Put/Call Ratio 0.37
Net Difference 17,149

Prior's Put/Call Breakdown

Total Calls 13,758
Total Puts 7,143
Put/Call Ratio 1.00
Net Difference 6,615

Prior 7-Day Put/Call Summary

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