Tour v526
LUNR
INTUITIVE MACHS INC A
$18.48 +3.06%
(8/21 10:00) ◀
|
Friday, August 21, 2026 (10:05am)
January 2026
|
▶ (8/21 10:10)
◀ 8/21 10:05 ▶

Option Volume

Detail
ℹ
Current (08/21 10:05am) 2,993
Calls: 2,196 (73%)
Puts: 797 (27%)
Prior (08/13) 13,650
Calls: 9,828 (72%)
Puts: 3,822 (28%)
Current vs Prior -78.07%
Calls: -77.66% (Calls)
Puts: -79.15% (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 -89.37%
Calls: -88.91%
Puts: -90.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:05am) $507.1K
Calls: $401.0K (79%)
Puts: $106.1K (21%)
Prior (08/13) $1.53M
Calls: $1.20M (79%)
Puts: $327.4K (21%)
Current vs Prior -66.77%
Calls: -66.55%
Puts: -67.60%
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 -86.95%
Calls: -86.13%
Puts: -89.34%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:05am) 0.36
Prior (08/13) 0.39
Current vs Prior -6.67%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -23.00%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 10:05am) 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 4.33% | 11.80%4.33% | 20.78%
Prior 6.12% | 12.46%6.12% | 21.47%
Current vs Prior -29.25% | -5.36%-29.25% | -3.23%
Prior 7-Day Avg 8.76% | 14.68%12.18% | 25.04%
Current vs 7-Day Avg -50.56% | -19.63%-64.46% | -17.02%
Prior 7-Day Eod 6.12% | 12.46%5.86% | 20.52%
Current vs 7-Day Eod -29.25% | -5.36%-26.08% | +1.24%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 26.24% | 27.10%
Calls: 33.96% | 26.83%
Puts: 18.52% | 27.37%
Prior 32.49% | 8.63%
Calls: 34.62% | 8.57%
Puts: 30.36% | 8.70%
Current vs Prior -19.24% | +214.02%
Prior 7-Day Avg 30.71% | 13.28%
Calls: 21.87% | 13.23%
Puts: 39.55% | 13.33%
Current vs 7-Day Avg -14.55% | +104.04%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($401.0K) vs puts ($106.1K). Light premium activity with dollar volume down 67% vs prior. Below-average activity with volume down 78% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (2,196 calls vs 797 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
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
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 2 of results (avg 7.4%, best 4.9%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 183.954.15$4.054.9%150.833.2K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Sep 183.353.70$3.539.9%--0.63254

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.62, cheapest $0.27)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Sep 180.780.92$0.8516.5%60.31677
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 210.240.29$0.2718.5%1400.50265
$18.00Aug 280.670.81$0.7418.9%270.40371

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.73, 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 212.302.74$2.5217.5%201.001.3K
$17.00Aug 211.281.78$1.5332.7%150.95364
$17.50Aug 210.811.50$1.1659.5%170.91169
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Aug 212.152.78$2.4725.5%50.9972
$20.00Aug 211.151.74$1.4441.0%50.951.0K
$20.50Aug 211.822.16$1.9917.1%20.9461
$21.50Aug 212.433.25$2.8428.9%10.932
$19.50Aug 210.901.29$1.1035.5%20.92200

Most actively traded options today. High liquidity = easy entry/exit. 77 active (total vol 2.1K, top 327)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.050.11$0.0875.0%3270.222.9K
$19.00Sep 40.901.20$1.0528.6%2080.48227
$20.00Aug 210.010.02$0.0250.0%1210.044.3K
$18.00Aug 210.440.62$0.5334.0%1160.781.8K
$19.50Aug 210.010.04$0.03100.0%1150.08594
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 210.240.29$0.2718.5%1400.50265
$17.00Aug 210.010.02$0.0250.0%840.04847
$17.50Aug 210.020.04$0.0366.7%670.09798
$16.00Aug 280.070.26$0.17111.8%650.13269
$18.00Aug 210.070.11$0.0944.4%380.231.4K

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 43.4%, max 46.2%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Sep 25134.4%91.9%46.2%103915
$19.00Aug 21Oct 2130.1%90.1%44.3%3283.1K
$18.00Aug 21Oct 2139.1%96.8%43.7%1162.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Aug 21Oct 2130.1%90.1%44.3%34712
$18.00Aug 21Oct 2139.1%96.8%43.7%381.4K
$18.50Aug 21Oct 2134.4%97.4%38.0%140283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 2.12, avg 1.75)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$18.00$19.00Sep 11$0.32$0.68$0.3259%2.12$18.32
$19.00$20.00Sep 25$0.27$0.73$0.2752%2.70$19.27
$17.00$18.00Sep 18$0.43$0.57$0.4368%1.33$17.43
$17.00$17.50Sep 4$0.14$0.36$0.1473%2.57$17.14
$16.00$16.50Sep 11$0.19$0.31$0.1978%1.63$16.19
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$22.00$21.00Aug 28$0.65$0.35$0.6588%0.54$21.35
$20.00$19.50Oct 2$0.17$0.33$0.1752%1.94$19.83
$19.50$19.00Sep 4$0.22$0.28$0.2257%1.27$19.28
$18.50$18.00Sep 4$0.19$0.31$0.1946%1.63$18.31
$16.00$15.50Oct 2$0.10$0.40$0.1026%4.00$15.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.85, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$18.50$19.00Sep 4$0.34$0.34$0.1645%2.12$18.84
$21.50$22.00Sep 4$0.17$0.17$0.3376%0.52$21.67
$19.00$20.00Sep 11$0.50$0.50$0.5050%1.00$19.50
$20.50$21.00Sep 4$0.18$0.18$0.3266%0.56$20.68
$18.50$19.00Aug 21$0.18$0.18$0.3250%0.56$18.68
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 $0.65, cheapest $0.62)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.62134.4%88.3%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.68134.4%88.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.87% of stock, avg 16.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.50Aug 21$0.26$0.27$0.53$17.97$19.032.87%
$18.00Aug 21$0.53$0.09$0.62$17.38$18.623.35%
$19.00Aug 21$0.08$0.63$0.71$18.29$19.713.84%
$19.50Aug 21$0.03$1.10$1.13$18.37$20.636.11%
$17.50Aug 21$1.16$0.03$1.19$16.31$18.696.44%
$20.00Aug 21$0.02$1.44$1.46$18.54$21.467.90%
$17.00Aug 21$1.53$0.02$1.55$15.45$18.558.39%
$18.50Aug 28$0.88$0.95$1.83$16.67$20.339.90%
$18.00Aug 28$1.23$0.74$1.97$16.03$19.9710.66%
$19.00Aug 28$0.76$1.21$1.97$17.03$20.9710.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.32% of stock, avg 10.72%)

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$0.03$0.03$0.06$17.44$20.56
$21.50$17.50Aug 21$0.05$0.03$0.08$17.42$21.58
$19.50$16.50Aug 21$0.03$0.08$0.11$16.39$19.61
$20.50$16.50Aug 21$0.03$0.08$0.11$16.39$20.61
$19.00$17.50Aug 21$0.08$0.03$0.11$17.39$19.11
$21.50$16.50Aug 21$0.05$0.08$0.13$16.37$21.63
$19.50$18.00Aug 21$0.03$0.09$0.12$17.88$19.62
$20.50$18.00Aug 21$0.03$0.09$0.12$17.88$20.62
$21.50$18.00Aug 21$0.05$0.09$0.14$17.86$21.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.27, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1622/22Sep 4$0.28$0.2257%1.27$15.72$21.78
16/1722/22Sep 4$0.30$0.2048%1.50$16.70$21.80
16/1620/21Sep 4$0.29$0.2148%1.38$15.71$20.79
16/1720/21Sep 4$0.31$0.1938%1.63$16.69$20.81
16/1720/20Aug 28$0.22$0.2846%0.79$16.78$20.22
17/1820/20Aug 28$0.25$0.2539%1.00$17.25$20.25
16/1621/22Sep 11$0.32$0.6845%0.47$15.68$21.32
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

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 4.56, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Aug 21$0.09$0.4155%4.56
$18.00$19.00$20.00Sep 18$0.07$0.9316%13.29
$18.50$19.00$19.50Aug 21$0.13$0.3742%2.85
$19.00$20.00$21.00Sep 18$0.09$0.9115%10.11
$19.00$19.50$20.00Aug 28$0.05$0.4514%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.50$19.00$19.50Aug 21$0.11$0.3942%3.55
$18.00$18.50$19.00Aug 21$0.18$0.3255%1.78
$17.50$18.00$18.50Aug 21$0.12$0.3841%3.17
$18.00$19.00$20.00Sep 11$0.10$0.9019%9.00
$17.00$17.50$18.00Aug 21$0.05$0.4518%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. 44 found (best net $-0.78, 39 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.50$22.001:2Sep 4-$0.10$0.40
$21.50$22.001:2Aug 28-$0.08$0.42
$21.00$21.501:2Aug 28-$0.12$0.38
$20.50$21.001:2Aug 28-$0.16$0.34
$21.00$21.501:2Aug 21-$0.09$0.41
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
$16.50$16.001:2Aug 28-$0.08$0.42
$17.00$16.001:2Sep 18-$0.28$0.72
$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. 37 found (best yield 6.17%, avg 4.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$22.00Oct 2$1.140.3819.1%6.17%25.22%--38
$20.50Oct 2$1.480.4710.9%8.01%18.94%--29
$21.50Oct 2$1.150.4116.3%6.22%22.56%--15
$20.00Oct 2$1.600.508.2%8.66%16.88%--100
$21.00Oct 2$1.250.4413.6%6.76%20.40%--52
$19.50Oct 2$1.790.535.5%9.69%15.21%--37
$19.00Oct 2$2.030.562.8%10.98%13.80%1220
$22.00Sep 25$0.900.3519.1%4.87%23.92%--219
$20.00Sep 25$1.400.468.2%7.58%15.80%501.2K
$19.00Sep 25$1.790.522.8%9.69%12.50%1244

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 2,196
Total Puts 797
Put/Call Ratio 0.36
Net Difference 1,399

Prior's Put/Call Breakdown

Total Calls 9,828
Total Puts 3,822
Put/Call Ratio 0.39
Net Difference 6,006

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