Tour v526
LUNR
INTUITIVE MACHS INC A
$18.60 +3.76%
(8/21 09:50) ◀
|
Friday, August 21, 2026 (9:55am)
January 2026
|
▶ (8/21 10:00)
◀ 8/21 09:55 ▶

Option Volume

Detail
ℹ
Current (08/21 9:55am) 2,056
Calls: 1,580 (77%)
Puts: 476 (23%)
Prior (08/13) 11,994
Calls: 8,786 (73%)
Puts: 3,208 (27%)
Current vs Prior -82.86%
Calls: -82.02% (Calls)
Puts: -85.16% (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 -92.70%
Calls: -92.02%
Puts: -94.31%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 9:55am) $438.3K
Calls: $344.0K (78%)
Puts: $94.3K (22%)
Prior (08/13) $1.33M
Calls: $1.08M (81%)
Puts: $251.7K (19%)
Current vs Prior -67.06%
Calls: -68.12%
Puts: -62.55%
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 -88.72%
Calls: -88.10%
Puts: -90.53%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 9:55am) 0.30
Prior (08/13) 0.37
Current vs Prior -17.49%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -36.07%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 9:55am) 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% | 11.67%4.78% | 21.02%
Prior 6.12% | 12.46%6.12% | 21.47%
Current vs Prior -21.80% | -6.40%-21.80% | -2.10%
Prior 7-Day Avg 8.76% | 14.68%12.18% | 25.04%
Current vs 7-Day Avg -45.35% | -20.52%-60.71% | -16.05%
Prior 7-Day Eod 6.12% | 12.46%5.86% | 20.52%
Current vs 7-Day Eod -21.80% | -6.40%-18.29% | +2.42%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 28.48% | 20.02%
Calls: 21.88% | 17.35%
Puts: 35.09% | 22.69%
Prior 32.49% | 8.63%
Calls: 34.62% | 8.57%
Puts: 30.36% | 8.70%
Current vs Prior -12.34% | +131.98%
Prior 7-Day Avg 30.71% | 13.28%
Calls: 21.87% | 13.23%
Puts: 39.55% | 13.33%
Current vs 7-Day Avg -7.26% | +50.74%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($344.0K) vs puts ($94.3K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 83% vs prior. Extreme bullish P/C ratio of 0.30 - heavy call buying (1,580 calls vs 476 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
09:55BULLISHBULLISHBULLISH
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 1 of results (avg 7.4%, best 7.4%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 183.904.20$4.057.4%120.823.2K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.59, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.100.12$0.1118.2%970.272.9K
$21.00Aug 280.230.28$0.2619.2%90.20273
$18.50Aug 280.891.06$0.9817.3%170.54184
$21.00Sep 40.510.60$0.5516.4%30.29108
$20.00Sep 40.740.83$0.7811.5%220.38210
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 213.254.20$3.7325.5%--1.00639
$15.50Aug 212.764.05$3.4137.8%--1.00174
$16.00Aug 212.342.68$2.5113.5%141.001.3K
$17.00Aug 211.341.65$1.5020.7%30.97364
$17.50Aug 210.811.21$1.0139.6%170.93169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 212.252.78$2.5121.1%50.9872
$20.00Aug 211.311.76$1.5429.2%50.961.0K
$21.50Aug 212.433.25$2.8428.9%10.962
$20.50Aug 211.632.23$1.9331.1%20.9361
$19.50Aug 210.841.32$1.0844.4%20.89200

Most actively traded options today. High liquidity = easy entry/exit. 69 active (total vol 1.4K, top 207)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 40.901.25$1.0832.4%2070.48227
$18.00Aug 210.540.75$0.6532.3%1150.801.8K
$20.00Aug 210.000.02$0.01200.0%1130.044.3K
$19.00Aug 210.100.12$0.1118.2%970.272.9K
$18.50Aug 210.290.36$0.3221.9%700.55887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 210.200.30$0.2540.0%880.45265
$17.00Aug 210.010.02$0.0250.0%810.04847
$17.50Aug 210.020.04$0.0366.7%670.08798
$16.00Aug 280.070.26$0.17111.8%650.12269
$18.00Aug 210.060.12$0.0966.7%360.211.4K

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 51.9%, max 57.5%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Sep 25144.0%91.4%57.5%76915
$18.00Aug 21Oct 2149.1%96.9%53.8%1152.0K
$19.00Aug 21Oct 2134.9%90.3%49.4%983.1K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 21Oct 2149.1%96.9%53.8%361.4K
$19.00Aug 21Oct 2134.9%90.3%49.4%4712
$18.50Aug 21Oct 2144.0%97.5%47.7%88283

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 1.59)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$17.00Sep 18$0.47$0.53$0.4776%1.13$16.47
$18.00$19.00Sep 11$0.32$0.68$0.3261%2.12$18.32
$15.50$16.00Sep 4$0.20$0.30$0.2086%1.50$15.70
$16.00$16.50Sep 11$0.17$0.33$0.1780%1.94$16.17
$19.00$20.00Sep 25$0.27$0.73$0.2752%2.70$19.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$21.50$21.00Aug 21$0.33$0.17$0.3396%0.52$21.17
$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
$18.00$17.50Aug 28$0.12$0.38$0.1237%3.17$17.88
$18.50$18.00Sep 4$0.17$0.33$0.1745%1.94$18.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 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$0.2573%1.00$21.75
$19.50$20.00Sep 4$0.23$0.23$0.2758%0.85$19.73
$20.50$21.00Sep 4$0.16$0.16$0.3466%0.47$20.66
$20.50$21.00Oct 2$0.22$0.22$0.2853%0.79$20.72
$19.00$19.50Aug 28$0.19$0.19$0.3154%0.61$19.19
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
$17.50$17.00Sep 4$0.25$0.25$0.2566%1.00$17.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.64, cheapest $0.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.66144.0%87.7%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.62144.0%87.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.06% of stock, avg 16.32%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.50Aug 21$0.32$0.25$0.57$17.93$19.073.06%
$19.00Aug 21$0.11$0.57$0.68$18.32$19.683.66%
$18.00Aug 21$0.65$0.09$0.74$17.26$18.743.98%
$17.50Aug 21$1.01$0.03$1.04$16.46$18.545.59%
$19.50Aug 21$0.03$1.08$1.11$18.39$20.615.97%
$17.00Aug 21$1.50$0.02$1.52$15.48$18.528.17%
$20.00Aug 21$0.01$1.54$1.55$18.45$21.558.33%
$18.50Aug 28$0.98$0.87$1.85$16.65$20.359.95%
$18.00Aug 28$1.23$0.63$1.86$16.14$19.8610.00%
$19.00Aug 28$0.75$1.19$1.94$17.06$20.9410.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.32% of stock, avg 11.37%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.50$17.50Aug 21$0.03$0.03$0.06$17.44$19.56
$20.50$17.50Aug 21$0.04$0.03$0.07$17.43$20.57
$19.50$16.50Aug 21$0.03$0.08$0.11$16.39$19.61
$20.50$16.50Aug 21$0.04$0.08$0.12$16.38$20.62
$19.50$18.00Aug 21$0.03$0.09$0.12$17.88$19.62
$20.50$18.00Aug 21$0.04$0.09$0.13$17.87$20.63
$19.00$17.50Aug 21$0.11$0.03$0.14$17.36$19.14
$19.00$18.00Aug 21$0.11$0.09$0.20$17.80$19.20
$19.00$16.50Aug 21$0.11$0.08$0.19$16.31$19.19
$19.50$18.50Aug 21$0.03$0.25$0.28$18.22$19.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 2.57, avg credit $0.33)

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
16/1620/21Sep 4$0.27$0.2348%1.17$15.73$20.77
16/1720/21Sep 4$0.30$0.2039%1.50$16.70$20.80
17/1820/20Aug 28$0.28$0.2240%1.27$17.22$20.28
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
17/1821/22Sep 11$0.37$0.6332%0.59$17.13$21.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 3.17, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Aug 21$0.12$0.3853%3.17
$18.50$19.00$19.50Aug 21$0.13$0.3745%2.85
$19.00$19.50$20.00Aug 21$0.06$0.4424%7.33
$19.00$19.50$20.00Aug 28$0.06$0.4415%7.33
$20.00$21.00$22.00Sep 11$0.10$0.9014%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.50$18.00$18.50Aug 21$0.10$0.4037%4.00
$18.00$18.50$19.00Aug 21$0.16$0.3452%2.13
$17.00$17.50$18.00Aug 21$0.05$0.4517%9.00
$18.00$19.00$20.00Sep 11$0.12$0.8819%7.33
$17.00$18.00$19.00Sep 18$0.11$0.8916%8.09

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 $-0.78, 41 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$18.001:2Aug 21-$0.29$0.21
$21.50$22.001:2Sep 4-$0.07$0.43
$21.50$22.001:2Aug 28-$0.08$0.42
$21.00$21.501:2Aug 28-$0.10$0.40
$20.00$20.501:2Aug 21-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$20.001:2Sep 4-$0.78$1.22
$19.50$19.001:2Aug 21-$0.06$0.44
$17.00$16.001:2Sep 18-$0.28$0.72
$16.50$16.001:2Aug 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 7.96%, avg 4.60%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.50Oct 2$1.480.4710.2%7.96%18.17%--29
$21.50Oct 2$1.150.4115.6%6.18%21.77%--15
$22.00Oct 2$1.020.3818.3%5.48%23.76%--38
$21.00Oct 2$1.250.4412.9%6.72%19.62%--52
$20.00Oct 2$1.600.507.5%8.60%16.13%--100
$19.50Oct 2$1.790.534.8%9.62%14.46%--37
$19.00Oct 2$2.020.562.1%10.86%13.01%1220
$22.00Sep 25$0.900.3518.3%4.84%23.12%--219
$20.00Sep 25$1.400.467.5%7.53%15.05%--1.2K
$21.00Sep 25$1.050.4012.9%5.65%18.55%--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 1,580
Total Puts 476
Put/Call Ratio 0.30
Net Difference 1,104

Prior's Put/Call Breakdown

Total Calls 8,786
Total Puts 3,208
Put/Call Ratio 0.37
Net Difference 5,578

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