Tour v526
LUNR
INTUITIVE MACHS INC A
$18.55 +3.46%
(8/21 09:40) ◀
|
Friday, August 21, 2026 (9:45am)
January 2026
|
▶ (8/21 09:50)
◀ 8/21 09:45 ▶

Option Volume

Detail
ℹ
Current (08/21 9:45am) 1,453
Calls: 1,175 (81%)
Puts: 278 (19%)
Prior (08/13) 8,979
Calls: 6,846 (76%)
Puts: 2,133 (24%)
Current vs Prior -83.82%
Calls: -82.84% (Calls)
Puts: -86.97% (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 -94.84%
Calls: -94.06%
Puts: -96.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 9:45am) $388.9K
Calls: $305.7K (79%)
Puts: $83.2K (21%)
Prior (08/13) $996.7K
Calls: $810.7K (81%)
Puts: $186.0K (19%)
Current vs Prior -60.98%
Calls: -62.29%
Puts: -55.26%
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 -89.99%
Calls: -89.42%
Puts: -91.63%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 9:45am) 0.24
Prior (08/13) 0.31
Current vs Prior -24.06%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -49.80%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 9:45am) 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 4.85% | 11.64%4.85% | 21.40%
Prior 6.12% | 12.46%6.12% | 21.47%
Current vs Prior -20.71% | -6.58%-20.71% | -0.33%
Prior 7-Day Avg 8.76% | 14.68%12.18% | 25.04%
Current vs 7-Day Avg -44.59% | -20.67%-60.17% | -14.54%
Prior 7-Day Eod 6.12% | 12.46%5.86% | 20.52%
Current vs 7-Day Eod -20.71% | -6.58%-17.15% | +4.27%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 41.52% | 22.81%
Calls: 48.57% | 16.67%
Puts: 34.48% | 28.95%
Prior 32.49% | 8.63%
Calls: 34.62% | 8.57%
Puts: 30.36% | 8.70%
Current vs Prior +27.79% | +164.31%
Prior 7-Day Avg 30.71% | 13.28%
Calls: 21.87% | 13.23%
Puts: 39.55% | 13.33%
Current vs 7-Day Avg +35.21% | +71.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($305.7K) vs puts ($83.2K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 84% vs prior. Extreme bullish P/C ratio of 0.24 - heavy call buying (1,175 calls vs 278 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
09:45BULLISHBULLISHBULLISH
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 2 of results (avg 7.3%, best 7.2%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 184.004.30$4.157.2%100.843.2K
$16.00Sep 183.303.55$3.437.3%--0.771.4K
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 $0.93, cheapest $0.93)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Sep 180.851.00$0.9316.1%10.32677
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 213.454.20$3.8319.6%--1.00639
$15.50Aug 212.854.05$3.4534.8%--1.00174
$16.00Aug 212.322.93$2.6323.2%81.001.3K
$17.00Aug 211.352.05$1.7041.2%10.95364
$17.50Aug 210.781.30$1.0450.0%110.92169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 212.002.59$2.3025.7%50.9972
$21.50Aug 212.433.20$2.8227.3%10.962
$20.00Aug 211.081.86$1.4753.1%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. 61 active (total vol 916, top 102)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 41.101.29$1.2015.8%1020.51227
$20.00Aug 210.020.03$0.0333.3%850.074.3K
$18.00Aug 210.550.75$0.6530.8%830.781.8K
$19.00Aug 210.100.16$0.1346.2%760.292.9K
$22.00Sep 40.130.50$0.32115.6%500.20387
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 210.010.03$0.02100.0%780.04847
$17.50Aug 210.020.04$0.0366.7%640.08798
$18.00Aug 210.050.14$0.1090.0%360.221.4K
$19.50Aug 281.221.72$1.4734.0%100.60153
$18.50Aug 210.060.45$0.26150.0%70.46265

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 51.8%, max 54.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 21Oct 2150.3%97.6%54.0%763.1K
$18.00Aug 21Oct 2148.4%96.9%53.3%832.0K
$18.50Aug 21Sep 25141.2%93.4%51.2%44915
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 21Oct 2150.3%97.6%54.0%2712
$18.00Aug 21Oct 2148.4%96.9%53.3%361.4K
$18.50Aug 21Oct 2141.2%97.4%44.9%7283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 1.70, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$19.00Oct 2$0.37$0.63$0.3763%1.70$18.37
$16.00$17.00Sep 18$0.52$0.48$0.5277%0.92$16.52
$16.00$16.50Sep 11$0.19$0.31$0.1980%1.63$16.19
$21.00$22.00Sep 25$0.21$0.79$0.2140%3.76$21.21
$16.50$17.00Oct 2$0.22$0.28$0.2272%1.27$16.72
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.50$18.00Aug 28$0.12$0.38$0.1246%3.17$18.38
$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
$17.50$17.00Sep 25$0.15$0.35$0.1536%2.33$17.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 0.61, avg 0.61)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$21.50$22.00Sep 4$0.25$0.25$0.2572%1.00$21.75
$21.50$22.00Aug 28$0.16$0.16$0.3479%0.47$21.66
$19.50$20.00Aug 28$0.20$0.20$0.3060%0.67$19.70
$20.50$21.00Sep 4$0.17$0.17$0.3365%0.52$20.67
$19.00$19.50Sep 4$0.25$0.25$0.2549%1.00$19.25
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$16.00$15.00Sep 25$0.38$0.38$0.6274%0.61$15.62
$18.00$17.50Aug 28$0.33$0.33$0.1762%1.94$17.67
$17.00$16.00Sep 18$0.42$0.42$0.5868%0.72$16.58
$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. 2 found (avg debit $0.66, cheapest $0.61)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.70141.2%89.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.61141.2%89.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.13% of stock, avg 16.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.50Aug 21$0.32$0.26$0.58$17.92$19.083.13%
$19.00Aug 21$0.13$0.58$0.71$18.29$19.713.83%
$18.00Aug 21$0.65$0.10$0.75$17.25$18.754.04%
$19.50Aug 21$0.05$1.00$1.05$18.45$20.555.66%
$17.50Aug 21$1.04$0.03$1.07$16.43$18.575.77%
$20.00Aug 21$0.03$1.47$1.50$18.50$21.508.09%
$17.00Aug 21$1.70$0.02$1.72$15.28$18.729.27%
$18.50Aug 28$1.02$0.87$1.89$16.61$20.3910.19%
$19.00Aug 28$0.82$1.14$1.96$17.04$20.9610.57%
$18.00Aug 28$1.32$0.75$2.07$15.93$20.0711.16%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 136 found (cheapest 0.32% of stock, avg 11.09%)

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
$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
$20.50$18.00Aug 21$0.06$0.10$0.16$17.84$20.66
$19.00$17.50Aug 21$0.13$0.03$0.16$17.34$19.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.55, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1722/22Sep 4$0.39$0.1145%3.55$16.61$21.89
16/1722/22Aug 28$0.29$0.2157%1.38$16.71$21.79
17/1820/21Sep 4$0.40$0.1032%4.00$17.10$20.90
16/1720/21Sep 4$0.31$0.1938%1.63$16.69$20.81
16/1720/20Aug 28$0.26$0.2445%1.08$16.74$20.26
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
16/1621/22Sep 11$0.34$0.6641%0.52$16.16$21.34
17/1821/22Sep 11$0.39$0.6131%0.64$17.11$21.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 64 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.50$18.00$18.50Aug 21$0.06$0.4437%7.33
$18.00$18.50$19.00Aug 21$0.14$0.3649%2.57
$18.50$19.00$19.50Aug 21$0.11$0.3941%3.55
$19.00$20.00$21.00Sep 11$0.09$0.9117%10.11
$19.00$19.50$20.00Aug 21$0.06$0.4422%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.50$19.00$19.50Aug 21$0.10$0.4041%4.00
$17.50$18.00$18.50Aug 21$0.09$0.4138%4.56
$18.00$19.00$20.00Sep 11$0.10$0.9019%9.00
$18.00$18.50$19.00Aug 21$0.16$0.3449%2.13
$17.00$17.50$18.00Aug 21$0.06$0.4418%7.33

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, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$18.001:2Aug 21-$0.26$0.24
$17.00$17.501:2Aug 21-$0.38$0.12
$21.50$22.001:2Sep 4-$0.07$0.43
$20.00$20.501:2Aug 21-$0.09$0.41
$20.50$21.001:2Aug 28-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.001:2Sep 4-$0.78$1.22
$19.50$19.001:2Aug 21-$0.16$0.34
$18.00$17.501:2Aug 28-$0.09$0.41
$17.00$16.501:2Aug 28-$0.09$0.41
$16.00$15.001:2Sep 25-$0.23$0.77

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.98%, avg 4.67%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.50Oct 2$1.480.4710.5%7.98%18.49%--29
$21.50Oct 2$1.150.4115.9%6.20%22.10%--15
$22.00Oct 2$1.020.3818.6%5.50%24.10%--38
$21.00Oct 2$1.250.4413.2%6.74%19.95%--52
$20.00Oct 2$1.600.507.8%8.63%16.44%--100
$19.50Oct 2$1.790.535.1%9.65%14.77%--37
$19.00Oct 2$2.000.562.4%10.78%13.21%--220
$22.00Sep 25$0.900.3518.6%4.85%23.45%--219
$20.00Sep 25$1.400.477.8%7.55%15.36%--1.2K
$21.00Sep 25$1.050.4113.2%5.66%18.87%--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 1,175
Total Puts 278
Put/Call Ratio 0.24
Net Difference 897

Prior's Put/Call Breakdown

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

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