Tour v526
LUNR
INTUITIVE MACHS INC A
$18.46 +2.96%
(8/21 09:45) ◀
|
Friday, August 21, 2026 (9:50am)
January 2026
|
▶ (8/21 09:55)
◀ 8/21 09:50 ▶

Option Volume

Detail
ℹ
Current (08/21 9:50am) 1,832
Calls: 1,448 (79%)
Puts: 384 (21%)
Prior (08/13) 10,380
Calls: 7,687 (74%)
Puts: 2,693 (26%)
Current vs Prior -82.35%
Calls: -81.16% (Calls)
Puts: -85.74% (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 -93.49%
Calls: -92.69%
Puts: -95.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 9:50am) $417.2K
Calls: $329.7K (79%)
Puts: $87.5K (21%)
Prior (08/13) $1.08M
Calls: $867.2K (80%)
Puts: $211.1K (20%)
Current vs Prior -61.31%
Calls: -61.98%
Puts: -58.54%
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 -89.26%
Calls: -88.59%
Puts: -91.20%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 9:50am) 0.27
Prior (08/13) 0.35
Current vs Prior -24.30%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -43.73%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 9:50am) 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 4.71% | 11.54%4.71% | 20.80%
Prior 6.12% | 12.46%6.12% | 21.47%
Current vs Prior -22.98% | -7.43%-22.98% | -3.13%
Prior 7-Day Avg 8.76% | 14.68%12.18% | 25.04%
Current vs 7-Day Avg -46.17% | -21.39%-61.31% | -16.93%
Prior 7-Day Eod 6.12% | 12.46%5.86% | 20.52%
Current vs 7-Day Eod -22.98% | -7.43%-19.52% | +1.35%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 38.49% | 45.41%
Calls: 36.36% | 27.50%
Puts: 40.62% | 63.33%
Prior 32.49% | 8.63%
Calls: 34.62% | 8.57%
Puts: 30.36% | 8.70%
Current vs Prior +18.47% | +426.19%
Prior 7-Day Avg 30.71% | 13.28%
Calls: 21.87% | 13.23%
Puts: 39.55% | 13.33%
Current vs 7-Day Avg +25.34% | +241.91%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($329.7K) vs puts ($87.5K). Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 82% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (1,448 calls vs 384 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
09:50BULLISHBULLISHBULLISH
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 1 of results (avg 7.5%, best 7.5%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 183.854.15$4.007.5%110.843.2K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.70, cheapest $0.60)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.50Aug 280.560.64$0.6013.3%100.38896
$19.00Aug 280.660.80$0.7319.2%140.45293
$20.00Sep 40.690.83$0.7618.4%220.38210
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 213.254.20$3.7325.5%--1.00639
$15.50Aug 212.744.05$3.4038.5%--1.00174
$16.00Aug 212.322.81$2.5719.1%121.001.3K
$17.00Aug 211.282.05$1.6746.1%30.95364
$17.50Aug 210.801.08$0.9429.8%120.91169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 212.252.69$2.4717.8%50.9972
$21.50Aug 212.433.25$2.8428.9%10.962
$20.00Aug 211.221.85$1.5440.9%20.951.0K
$20.50Aug 211.632.23$1.9331.1%20.9361
$19.50Aug 210.871.32$1.1040.9%--0.89200

Most actively traded options today. High liquidity = easy entry/exit. 64 active (total vol 1.2K, top 207)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 40.901.21$1.0629.2%2070.50227
$20.00Aug 210.010.03$0.02100.0%1060.054.3K
$19.00Aug 210.080.11$0.1030.0%950.232.9K
$18.00Aug 210.450.65$0.5536.4%890.751.8K
$20.50Aug 210.000.08$0.04200.0%640.07896
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 210.250.38$0.3240.6%870.52265
$17.00Aug 210.010.02$0.0250.0%800.04847
$17.50Aug 210.020.04$0.0366.7%650.09798
$18.00Aug 210.070.15$0.1172.7%360.251.4K
$18.00Aug 280.540.80$0.6738.8%130.39371

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 50.3%, max 60.6%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Sep 25146.7%91.4%60.6%48915
$18.00Aug 21Oct 2143.0%96.7%47.8%892.0K
$19.00Aug 21Oct 2143.8%97.6%47.3%953.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Oct 2146.7%97.3%50.8%87283
$18.00Aug 21Oct 2143.0%96.7%47.8%361.4K
$19.00Aug 21Oct 2143.8%97.6%47.3%2712

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 1.13, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$17.00Sep 18$0.47$0.53$0.4777%1.13$16.47
$15.50$16.00Sep 4$0.20$0.30$0.2087%1.50$15.70
$18.00$19.00Oct 2$0.37$0.63$0.3763%1.70$18.37
$18.00$19.00Sep 11$0.32$0.68$0.3259%2.12$18.32
$16.00$16.50Sep 11$0.17$0.33$0.1779%1.94$16.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$21.00$20.50Aug 28$0.27$0.23$0.2780%0.85$20.73
$20.00$19.50Oct 2$0.17$0.33$0.1752%1.94$19.83
$20.00$19.50Aug 28$0.28$0.22$0.2870%0.79$19.72
$18.50$18.00Sep 4$0.17$0.33$0.1745%1.94$18.33
$17.50$17.00Sep 25$0.15$0.35$0.1537%2.33$17.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 0.85, avg 0.58)

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$0.3480%0.47$21.66
$20.50$21.00Sep 4$0.17$0.17$0.3365%0.52$20.67
$18.50$19.00Aug 21$0.17$0.17$0.3352%0.52$18.67
$19.50$20.00Aug 28$0.16$0.16$0.3462%0.47$19.66
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.00Sep 18$0.46$0.46$0.5468%0.85$16.54
$16.00$15.00Sep 25$0.38$0.38$0.6274%0.61$15.62
$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
$15.50$15.00Oct 2$0.19$0.19$0.3177%0.61$15.31

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.65, cheapest $0.61)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.69146.7%89.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.61146.7%89.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.20% of stock, avg 16.50%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.50Aug 21$0.27$0.32$0.59$17.91$19.093.20%
$18.00Aug 21$0.55$0.11$0.66$17.34$18.663.58%
$19.00Aug 21$0.10$0.65$0.75$18.25$19.754.06%
$17.50Aug 21$0.94$0.03$0.97$16.53$18.475.25%
$19.50Aug 21$0.05$1.10$1.15$18.35$20.656.23%
$20.00Aug 21$0.02$1.54$1.56$18.44$21.568.45%
$17.00Aug 21$1.67$0.02$1.69$15.31$18.699.15%
$18.00Aug 28$1.20$0.67$1.87$16.13$19.8710.13%
$18.50Aug 28$0.96$0.93$1.89$16.61$20.3910.24%
$19.00Aug 28$0.73$1.19$1.92$17.08$20.9210.40%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.27% of stock, avg 10.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$17.50Aug 21$0.02$0.03$0.05$17.45$20.05
$20.50$17.50Aug 21$0.04$0.03$0.07$17.43$20.57
$19.50$17.50Aug 21$0.05$0.03$0.08$17.42$19.58
$20.00$16.50Aug 21$0.02$0.08$0.10$16.40$20.10
$20.50$16.50Aug 21$0.04$0.08$0.12$16.38$20.62
$19.50$16.50Aug 21$0.05$0.08$0.13$16.37$19.63
$19.00$17.50Aug 21$0.10$0.03$0.13$17.37$19.13
$20.00$18.00Aug 21$0.02$0.11$0.13$17.87$20.13
$20.50$18.00Aug 21$0.04$0.11$0.15$17.85$20.65
$19.50$18.00Aug 21$0.05$0.11$0.16$17.84$19.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.57, avg credit $0.34)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1622/22Sep 4$0.36$0.1454%2.57$15.64$21.86
16/1722/22Sep 4$0.39$0.1145%3.55$16.61$21.89
17/1822/22Aug 28$0.34$0.1649%2.12$17.16$21.84
17/1820/21Sep 4$0.40$0.1032%4.00$17.10$20.90
16/1620/21Sep 4$0.28$0.2247%1.27$15.72$20.78
16/1720/21Sep 4$0.31$0.1938%1.63$16.69$20.81
17/1820/20Aug 28$0.30$0.2039%1.50$17.20$20.30
16/1721/22Sep 11$0.38$0.6236%0.61$16.62$21.38
16/1621/22Sep 11$0.28$0.7246%0.39$15.72$21.28
16/1621/22Sep 11$0.32$0.6841%0.47$16.18$21.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 61 found (best R:R 3.55, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Aug 21$0.11$0.3951%3.55
$17.50$18.00$18.50Aug 21$0.11$0.3943%3.55
$18.50$19.00$19.50Aug 21$0.12$0.3837%3.17
$20.00$21.00$22.00Sep 11$0.10$0.9014%9.00
$19.00$20.00$21.00Sep 25$0.10$0.9013%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Aug 21$0.12$0.3851%3.17
$17.50$18.00$18.50Aug 21$0.13$0.3743%2.85
$18.50$19.00$19.50Aug 21$0.12$0.3837%3.17
$18.50$19.00$19.50Aug 28$0.05$0.4516%9.00
$17.00$17.50$18.00Aug 21$0.07$0.4321%6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.78, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$17.501:2Aug 21-$0.21$0.29
$17.50$18.001:2Aug 21-$0.16$0.34
$21.50$22.001:2Sep 4-$0.07$0.43
$20.00$20.501:2Aug 21-$0.06$0.44
$20.00$20.501:2Aug 28-$0.20$0.30
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
$17.00$16.001:2Sep 18-$0.28$0.72
$17.50$17.001:2Aug 28-$0.15$0.35
$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. 38 found (best yield 8.02%, avg 4.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.50Oct 2$1.480.4711.1%8.02%19.07%--29
$22.00Oct 2$1.020.3919.2%5.53%24.70%--38
$21.50Oct 2$1.150.4116.5%6.23%22.70%--15
$20.00Oct 2$1.600.508.3%8.67%17.01%--100
$21.00Oct 2$1.250.4413.8%6.77%20.53%--52
$19.50Oct 2$1.790.535.6%9.70%15.33%--37
$19.00Oct 2$2.000.572.9%10.83%13.76%--220
$22.00Sep 25$0.900.3519.2%4.88%24.05%--219
$20.00Sep 25$1.400.468.3%7.58%15.93%--1.2K
$21.00Sep 25$1.050.4013.8%5.69%19.45%--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 1,448
Total Puts 384
Put/Call Ratio 0.27
Net Difference 1,064

Prior's Put/Call Breakdown

Total Calls 7,687
Total Puts 2,693
Put/Call Ratio 0.35
Net Difference 4,994

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