Tour v526
LUNR
INTUITIVE MACHS INC A
$18.62 +3.85%
(8/21 09:35) ◀
|
Friday, August 21, 2026 (9:40am)
January 2026
|
▶ (8/21 09:45)
◀ 8/21 09:40 ▶

Option Volume

Detail
ℹ
Current (08/21 9:40am) 1,117
Calls: 864 (77%)
Puts: 253 (23%)
Prior (08/13) 6,859
Calls: 5,093 (74%)
Puts: 1,766 (26%)
Current vs Prior -83.71%
Calls: -83.04% (Calls)
Puts: -85.67% (Puts)
Prior 7-Day Total 197,119
Calls: 138,579 (70%)
Puts: 58,540 (30%)
Prior 7-Day Average 28,159
Calls: 19,797 (70%)
Puts: 8,362 (30%)
Current vs Prior 7-Day Avg -96.03%
Calls: -95.64%
Puts: -96.97%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 9:40am) $293.0K
Calls: $213.3K (73%)
Puts: $79.7K (27%)
Prior (08/13) $683.4K
Calls: $511.7K (75%)
Puts: $171.7K (25%)
Current vs Prior -57.13%
Calls: -58.32%
Puts: -53.57%
Prior 7-Day Total $27.20M
Calls: $20.23M (74%)
Puts: $6.96M (26%)
Prior 7-Day Average $3.89M
Calls: $2.89M (74%)
Puts: $995.0K (26%)
Current vs Prior 7-Day Avg -92.46%
Calls: -92.62%
Puts: -91.99%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 9:40am) 0.29
Prior (08/13) 0.35
Current vs Prior -15.55%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -37.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 9:40am) 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 2,319,396
Calls: 1,392,570 (60%)
Puts: 926,826 (40%)
Prior 7-Day Average 331,342
Calls: 198,938 (60%)
Puts: 132,403 (40%)
Current vs Prior 7-Day Avg +3.29%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)
Current 4.78% | 11.92%4.78% | 21.37%
Prior 6.12% | 12.46%6.12% | 21.47%
Current vs Prior -21.89% | -4.35%-21.89% | -0.46%
Prior 7-Day Avg 8.76% | 14.68%12.18% | 25.04%
Current vs 7-Day Avg -45.41% | -18.78%-60.76% | -14.64%
Prior 7-Day Eod 6.12% | 12.46%5.86% | 20.52%
Current vs 7-Day Eod -21.89% | -4.35%-18.38% | +4.14%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.04% | 41.33%
Calls: 45.71% | 47.62%
Puts: 20.37% | 35.04%
Prior 32.49% | 8.63%
Calls: 34.62% | 8.57%
Puts: 30.36% | 8.70%
Current vs Prior +1.69% | +378.91%
Prior 7-Day Avg 30.71% | 13.28%
Calls: 21.87% | 13.23%
Puts: 39.55% | 13.33%
Current vs 7-Day Avg +7.59% | +211.19%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($213.3K). Light premium activity with dollar volume down 57% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (864 calls vs 253 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 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
09:40BULLISHBULLISHBULLISH
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 7.2%, best 7.2%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 184.004.30$4.157.2%90.843.2K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.49, cheapest $0.49)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 280.460.51$0.4910.2%240.33581
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 213.454.75$4.1031.7%--1.00639
$15.50Aug 212.744.05$3.4038.5%--1.00174
$16.00Aug 212.322.94$2.6323.6%71.001.3K
$17.00Aug 211.352.05$1.7041.2%10.94364
$17.50Aug 210.981.47$1.2339.8%110.91169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 212.002.67$2.3428.6%30.9972
$21.50Aug 212.433.20$2.8227.3%10.932
$20.00Aug 211.021.92$1.4761.2%10.931.0K
$20.50Aug 211.422.20$1.8143.1%10.9161
$22.00Aug 282.854.20$3.5338.2%--0.8828

Most actively traded options today. High liquidity = easy entry/exit. 50 active (total vol 761, top 101)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 40.941.30$1.1232.1%1010.51227
$20.00Aug 210.020.04$0.0366.7%800.074.3K
$18.00Aug 210.600.79$0.7027.1%750.791.8K
$22.00Sep 40.120.50$0.31122.6%500.19387
$19.00Aug 210.120.18$0.1540.0%490.312.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 210.010.02$0.0250.0%680.04847
$17.50Aug 210.020.03$0.0333.3%630.08798
$18.00Aug 210.060.13$0.1070.0%350.211.4K
$19.50Aug 281.221.72$1.4734.0%100.60153
$18.50Aug 210.050.47$0.26161.5%60.45265

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 56.6%, max 59.9%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Sep 25149.5%93.5%59.9%32915
$18.00Aug 21Oct 2151.9%96.9%56.8%752.0K
$19.00Aug 21Oct 2152.8%97.6%56.5%493.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 21Oct 2151.9%96.9%56.8%351.4K
$19.00Aug 21Oct 2152.8%97.6%56.5%2712
$18.50Aug 21Oct 2149.5%97.5%53.4%6283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 1.70, avg 1.63)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$19.00Oct 2$0.37$0.63$0.3763%1.70$18.37
$15.00$16.00Sep 18$0.62$0.38$0.6284%0.61$15.62
$21.00$22.00Sep 25$0.21$0.79$0.2140%3.76$21.21
$18.00$18.50Aug 28$0.15$0.35$0.1564%2.33$18.15
$16.50$17.00Oct 2$0.22$0.28$0.2272%1.27$16.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$19.50Oct 2$0.17$0.33$0.1752%1.94$19.83
$18.50$18.00Sep 4$0.17$0.33$0.1744%1.94$18.33
$20.00$19.50Aug 28$0.30$0.20$0.3068%0.67$19.70
$16.00$15.50Oct 2$0.10$0.40$0.1026%4.00$15.90
$19.00$18.50Aug 21$0.28$0.22$0.2869%0.79$18.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.59, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$21.50$22.00Sep 4$0.26$0.26$0.2472%1.08$21.76
$21.50$22.00Aug 28$0.15$0.15$0.3579%0.43$21.65
$19.50$20.00Aug 28$0.20$0.20$0.3060%0.67$19.70
$20.50$21.00Oct 2$0.22$0.22$0.2853%0.79$20.72
$19.00$19.50Aug 28$0.21$0.21$0.2952%0.72$19.21
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$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
$17.00$16.00Sep 18$0.35$0.35$0.6569%0.54$16.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.67, cheapest $0.60)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.70149.5%90.3%
$19.00Aug 21Aug 28$0.75152.8%99.5%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.60149.5%90.3%
$19.00Aug 21Aug 28$0.63152.8%99.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.28% of stock, avg 16.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.50Aug 21$0.35$0.26$0.61$17.89$19.113.28%
$19.00Aug 21$0.15$0.54$0.69$18.31$19.693.71%
$18.00Aug 21$0.70$0.10$0.80$17.20$18.804.30%
$19.50Aug 21$0.05$0.88$0.93$18.57$20.434.99%
$17.50Aug 21$1.23$0.03$1.26$16.24$18.766.77%
$20.00Aug 21$0.03$1.47$1.50$18.50$21.508.06%
$17.00Aug 21$1.70$0.02$1.72$15.28$18.729.24%
$18.00Aug 28$1.20$0.64$1.84$16.16$19.849.88%
$18.50Aug 28$1.05$0.86$1.91$16.59$20.4110.26%
$19.00Aug 28$0.90$1.17$2.07$16.93$21.0711.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.32% of stock, avg 10.98%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$17.50Aug 21$0.03$0.03$0.06$17.44$20.06
$19.50$17.50Aug 21$0.05$0.03$0.08$17.42$19.58
$20.50$17.50Aug 21$0.06$0.03$0.09$17.41$20.59
$20.00$16.50Aug 21$0.03$0.08$0.11$16.39$20.11
$22.00$17.50Aug 21$0.10$0.03$0.13$17.37$22.13
$19.50$16.50Aug 21$0.05$0.08$0.13$16.37$19.63
$20.50$16.50Aug 21$0.06$0.08$0.14$16.36$20.64
$20.00$18.00Aug 21$0.03$0.10$0.13$17.87$20.13
$19.50$18.00Aug 21$0.05$0.10$0.15$17.85$19.65
$22.00$16.50Aug 21$0.10$0.08$0.18$16.32$22.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 12 found (best R:R 2.85, avg credit $0.32)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
15/1622/22Sep 4$0.37$0.1358%2.85$15.13$21.87
16/1722/22Sep 4$0.40$0.1045%4.00$16.60$21.90
16/1622/22Aug 28$0.26$0.2462%1.08$16.24$21.76
17/1821/22Sep 4$0.35$0.1535%2.33$17.15$21.35
15/1621/22Sep 4$0.24$0.2653%0.92$15.26$21.24
16/1620/20Aug 28$0.24$0.2650%0.92$16.26$20.24
16/1721/22Sep 4$0.27$0.2341%1.17$16.73$21.27
15/1621/22Sep 11$0.30$0.7049%0.43$15.20$21.30
16/1621/22Sep 11$0.30$0.7045%0.43$15.70$21.30
16/1721/22Sep 11$0.39$0.6136%0.64$16.61$21.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.50$19.00$19.50Aug 21$0.10$0.4042%4.00
$18.00$18.50$19.00Aug 21$0.15$0.3548%2.33
$19.00$20.00$21.00Sep 11$0.09$0.9117%10.11
$18.00$19.00$20.00Sep 11$0.10$0.9019%9.00
$17.00$18.00$19.00Sep 18$0.09$0.9116%10.11
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.50$19.00$19.50Aug 21$0.06$0.4442%7.33
$18.00$18.50$19.00Aug 21$0.12$0.3848%3.17
$17.50$18.00$18.50Aug 21$0.09$0.4136%4.56
$19.00$20.00$21.00Sep 18$0.07$0.9315%13.29
$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. 43 found (best net $-0.78, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$18.001:2Aug 21-$0.17$0.33
$21.50$22.001:2Sep 4-$0.05$0.45
$20.00$20.501:2Aug 21-$0.09$0.41
$20.00$20.501:2Aug 28-$0.23$0.27
$19.50$20.001:2Aug 28-$0.29$0.21
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.001:2Sep 4-$0.78$1.22
$19.50$19.001:2Aug 21-$0.20$0.30
$20.00$19.501:2Aug 21-$0.29$0.21
$15.50$15.001:2Sep 4-$0.09$0.41
$16.00$15.001:2Sep 25-$0.24$0.76

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.95%, avg 4.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.50Oct 2$1.480.4710.1%7.95%18.05%--29
$21.50Oct 2$1.150.4115.5%6.18%21.64%--15
$22.00Oct 2$1.020.3818.1%5.48%23.63%--38
$21.00Oct 2$1.250.4412.8%6.71%19.50%--52
$20.00Oct 2$1.600.507.4%8.59%16.00%--100
$19.50Oct 2$1.790.534.7%9.61%14.34%--37
$19.00Oct 2$2.000.562.0%10.74%12.78%--220
$22.00Sep 25$0.900.3518.1%4.83%22.99%--219
$20.00Sep 25$1.400.477.4%7.52%14.93%--1.2K
$21.00Sep 25$1.050.4112.8%5.64%18.42%--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 864
Total Puts 253
Put/Call Ratio 0.29
Net Difference 611

Prior's Put/Call Breakdown

Total Calls 5,093
Total Puts 1,766
Put/Call Ratio 0.35
Net Difference 3,327

Prior 7-Day Put/Call Summary

Total Calls 138,579
Total Puts 58,540
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