Tour v526
LUNR
INTUITIVE MACHS INC A
$18.58 +3.63%
(8/20 18:03) ◀
|
Friday, August 21, 2026 (9:35am)
January 2026
|
▶ (8/21 09:40)
◀ 8/21 09:35 ▶

Option Volume

Detail
ℹ
Current (08/21 9:35am) 561
Calls: 419 (75%)
Puts: 142 (25%)
Prior (08/13) 4,674
Calls: 3,249 (70%)
Puts: 1,425 (30%)
Current vs Prior -88.00%
Calls: -87.10% (Calls)
Puts: -90.04% (Puts)
Prior 7-Day Total 224,164
Calls: 157,092 (70%)
Puts: 67,072 (30%)
Prior 7-Day Average 32,023
Calls: 22,441 (70%)
Puts: 9,581 (30%)
Current vs Prior 7-Day Avg -98.25%
Calls: -98.13%
Puts: -98.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 9:35am) $146.7K
Calls: $74.2K (51%)
Puts: $72.5K (49%)
Prior (08/13) $470.6K
Calls: $310.4K (66%)
Puts: $160.2K (34%)
Current vs Prior -68.82%
Calls: -76.09%
Puts: -54.73%
Prior 7-Day Total $29.36M
Calls: $22.66M (77%)
Puts: $6.70M (23%)
Prior 7-Day Average $4.19M
Calls: $3.24M (77%)
Puts: $956.9K (23%)
Current vs Prior 7-Day Avg -96.50%
Calls: -97.71%
Puts: -92.42%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 9:35am) 0.34
Prior (08/13) 0.44
Current vs Prior -22.73%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -28.22%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 9:35am) 342,239
Calls: 206,208 (60%)
Puts: 136,031 (40%)
Prior (08/13) 336,812
Calls: 199,512 (59%)
Puts: 137,300 (41%)
Current vs Prior +1.61%
Prior 7-Day Total 2,298,307
Calls: 1,383,229 (60%)
Puts: 915,078 (40%)
Prior 7-Day Average 328,329
Calls: 197,604 (60%)
Puts: 130,725 (40%)
Current vs Prior 7-Day Avg +4.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 5.01% | 11.36%5.01% | 21.42%
Prior 7.88% | 13.82%7.88% | 21.81%
Current vs Prior -36.48% | -17.82%-36.48% | -1.78%
Prior 7-Day Avg 8.39% | 15.37%14.34% | 26.29%
Current vs 7-Day Avg -40.31% | -26.11%-65.10% | -18.52%
Prior 7-Day Eod 7.88% | 13.82%5.86% | 20.52%
Current vs 7-Day Eod -36.48% | -17.82%-14.53% | +4.37%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 44.47% | 57.82%
Calls: 57.45% | 80.60%
Puts: 31.48% | 35.04%
Prior 13.19% | 12.18%
Calls: 15.79% | 13.91%
Puts: 10.59% | 10.45%
Current vs Prior +237.15% | +374.71%
Prior 7-Day Avg 33.80% | 13.71%
Calls: 21.69% | 13.66%
Puts: 45.93% | 13.76%
Current vs 7-Day Avg +31.55% | +321.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 88% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (419 calls vs 142 puts). P/C ratio dropping 23% - 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 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
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 -- of results (avg --%, best --%)

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.72, highest 0.99)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 212.734.05$3.3938.9%--0.99174
$15.00Aug 212.954.85$3.9048.7%--0.98639
$17.00Aug 211.352.05$1.7041.2%--0.95364
$17.50Aug 210.951.35$1.1534.8%10.92169
$16.50Aug 211.832.58$2.2133.9%50.91231
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Aug 212.433.20$2.8227.3%10.932
$20.00Aug 211.021.92$1.4761.2%10.921.0K
$20.50Aug 211.422.20$1.8143.1%10.9161
$21.00Aug 212.002.67$2.3428.6%--0.8672
$22.00Aug 282.854.20$3.5338.2%--0.8628

Most actively traded options today. High liquidity = easy entry/exit. 31 active (total vol 396, top 74)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 210.600.94$0.7744.2%740.801.8K
$20.00Aug 210.030.05$0.0450.0%620.094.3K
$20.50Aug 210.010.10$0.06150.0%480.09896
$19.00Aug 210.130.22$0.1850.0%340.332.9K
$18.50Aug 210.250.52$0.3969.2%240.56887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 210.020.04$0.0366.7%510.08798
$17.00Aug 210.010.04$0.03100.0%360.06847
$18.50Aug 210.050.52$0.29162.1%40.45265
$17.00Sep 180.941.23$1.0926.6%30.31727
$18.50Aug 280.511.21$0.8681.4%20.46384

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 166.6%, max 528.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 21Sep 25583.9%95.6%510.8%31.3K
$19.50Aug 21Oct 2214.4%95.4%124.8%1631
$18.50Aug 21Sep 25163.0%94.2%73.1%24915
$19.00Aug 21Oct 2163.8%97.6%67.8%343.1K
$18.00Aug 21Oct 2145.4%96.9%50.1%742.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Aug 21Oct 2583.9%92.8%528.9%--450
$19.50Aug 21Oct 2214.4%95.4%124.8%--210
$19.00Aug 21Oct 2163.8%97.6%67.8%--712
$18.50Aug 21Oct 2163.0%97.5%67.3%4283
$18.00Aug 21Oct 2145.4%96.9%50.1%11.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 1.70, avg 1.64)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$19.00Oct 2$0.37$0.63$0.3763%1.70$18.37
$15.50$16.00Sep 11$0.22$0.28$0.2284%1.27$15.72
$21.00$22.00Sep 25$0.21$0.79$0.2141%3.76$21.21
$16.50$17.00Oct 2$0.22$0.28$0.2272%1.27$16.72
$19.00$20.00Sep 18$0.36$0.64$0.3653%1.78$19.36
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$19.50Aug 28$0.19$0.31$0.1968%1.63$19.81
$18.50$18.00Sep 4$0.12$0.38$0.1244%3.17$18.38
$20.00$19.50Oct 2$0.17$0.33$0.1752%1.94$19.83
$19.00$18.50Aug 21$0.25$0.25$0.2568%1.00$18.75
$17.50$17.00Sep 25$0.16$0.34$0.1636%2.13$17.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 1.00, avg 0.64)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$21.50$22.00Sep 4$0.27$0.27$0.2372%1.17$21.77
$19.50$20.00Sep 4$0.31$0.31$0.1954%1.63$19.81
$21.50$22.00Aug 28$0.16$0.16$0.3479%0.47$21.66
$19.50$20.00Aug 21$0.10$0.10$0.4078%0.25$19.60
$19.50$20.00Aug 28$0.21$0.21$0.2961%0.72$19.71
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$15.50Aug 21$0.25$0.25$0.2584%1.00$15.75
$16.00$15.00Sep 25$0.37$0.37$0.6375%0.59$15.63
$18.00$17.00Sep 18$0.50$0.50$0.5060%1.00$17.50
$18.00$17.00Oct 2$0.50$0.50$0.5061%1.00$17.50
$16.50$16.00Oct 2$0.27$0.27$0.2371%1.17$16.23

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.62, cheapest $0.55)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.55163.0%85.6%
$19.00Aug 21Aug 28$0.73163.8%105.4%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.57163.0%85.6%
$19.00Aug 21Aug 28$0.63163.8%105.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.66% of stock, avg 16.64%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.50Aug 21$0.39$0.29$0.68$17.82$19.183.66%
$19.00Aug 21$0.18$0.54$0.72$18.28$19.723.88%
$18.00Aug 21$0.77$0.09$0.86$17.14$18.864.63%
$19.50Aug 21$0.14$0.88$1.02$18.48$20.525.49%
$17.50Aug 21$1.15$0.03$1.18$16.32$18.686.35%
$20.00Aug 21$0.04$1.47$1.51$18.49$21.518.13%
$17.00Aug 21$1.70$0.03$1.73$15.27$18.739.31%
$18.50Aug 28$0.94$0.86$1.80$16.70$20.309.69%
$18.00Aug 28$1.35$0.65$2.00$16.00$20.0010.76%
$19.00Aug 28$0.91$1.17$2.08$16.92$21.0811.19%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 0.48% of stock, avg 10.82%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.50$17.50Aug 21$0.06$0.03$0.09$17.41$20.59
$22.00$17.50Aug 21$0.10$0.03$0.13$17.37$22.13
$20.50$16.50Aug 21$0.06$0.08$0.14$16.36$20.64
$21.00$17.50Aug 21$0.13$0.03$0.16$17.34$21.16
$20.50$18.00Aug 21$0.06$0.09$0.15$17.85$20.65
$22.00$16.50Aug 21$0.10$0.08$0.18$16.32$22.18
$19.50$17.50Aug 21$0.14$0.03$0.17$17.33$19.67
$22.00$18.00Aug 21$0.10$0.09$0.19$17.81$22.19
$21.00$16.50Aug 21$0.13$0.08$0.21$16.29$21.21
$21.00$18.00Aug 21$0.13$0.09$0.22$17.78$21.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 3.17, avg credit $0.31)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
15/1622/22Sep 4$0.38$0.1257%3.17$15.12$21.88
16/1620/20Aug 21$0.35$0.1562%2.33$15.65$19.85
16/1622/22Aug 28$0.26$0.2461%1.08$16.24$21.76
17/1822/22Aug 28$0.28$0.2250%1.27$17.22$21.78
17/1821/22Sep 4$0.34$0.1635%2.12$17.16$21.34
16/1620/21Aug 28$0.23$0.2754%0.85$16.27$20.73
15/1621/22Sep 4$0.23$0.2753%0.85$15.27$21.23
16/1721/22Sep 4$0.26$0.2441%1.08$16.74$21.26
17/1820/21Aug 28$0.25$0.2542%1.00$17.25$20.75
15/1621/22Sep 11$0.31$0.6949%0.45$15.19$21.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$19.00$20.00Sep 11$0.09$0.9119%10.11
$19.00$20.00$21.00Sep 25$0.06$0.9413%15.67
$15.00$16.00$17.00Sep 18$0.07$0.9315%13.29
$16.00$17.00$18.00Sep 18$0.08$0.9216%11.50
$20.00$21.00$22.00Sep 11$0.08$0.9215%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Aug 21$0.05$0.4548%9.00
$18.50$19.00$19.50Aug 21$0.09$0.4134%4.56
$19.00$20.00$21.00Sep 18$0.07$0.9315%13.29
$19.00$20.00$21.00Sep 25$0.06$0.9413%15.67
$18.00$19.00$20.00Sep 11$0.10$0.9019%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. 46 found (best net $-0.80, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$18.001:2Aug 21-$0.39$0.11
$19.00$19.501:2Aug 21-$0.10$0.40
$20.00$20.501:2Aug 21-$0.08$0.42
$20.50$21.001:2Aug 28-$0.19$0.31
$19.50$20.001:2Aug 28-$0.27$0.23
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.001:2Sep 4-$0.80$1.20
$19.50$19.001:2Aug 21-$0.20$0.30
$20.00$19.501:2Aug 21-$0.29$0.21
$16.50$16.001:2Aug 28-$0.07$0.43
$15.50$15.001:2Sep 4-$0.09$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.97%, avg 4.55%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.50Oct 2$1.480.4710.3%7.97%18.30%--29
$21.50Oct 2$1.150.4115.7%6.19%21.91%--15
$22.00Oct 2$1.020.3818.4%5.49%23.90%--38
$21.00Oct 2$1.250.4413.0%6.73%19.75%--52
$20.00Oct 2$1.600.507.6%8.61%16.25%--100
$19.50Oct 2$1.790.535.0%9.63%14.59%--37
$19.00Oct 2$2.000.562.3%10.76%13.02%--220
$22.00Sep 25$0.900.3518.4%4.84%23.25%--219
$20.00Sep 25$1.400.477.6%7.53%15.18%--1.2K
$21.00Sep 25$1.050.4113.0%5.65%18.68%--39

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 419
Total Puts 142
Put/Call Ratio 0.34
Net Difference 277

Prior's Put/Call Breakdown

Total Calls 3,249
Total Puts 1,425
Put/Call Ratio 0.44
Net Difference 1,824

Prior 7-Day Put/Call Summary

Total Calls 157,092
Total Puts 67,072
Average Put/Call Ratio 0.47
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