Tour v526
LUNR
INTUITIVE MACHS INC A
$18.04 +0.61%
(8/21 10:10) ◀
|
Friday, August 21, 2026 (10:15am)
January 2026
|
▶ (8/21 10:20)
◀ 8/21 10:15 ▶

Option Volume

Detail
ℹ
Current (08/21 10:15am) 4,462
Calls: 2,679 (60%)
Puts: 1,783 (40%)
Prior (08/13) 16,192
Calls: 11,894 (73%)
Puts: 4,298 (27%)
Current vs Prior -72.44%
Calls: -77.48% (Calls)
Puts: -58.52% (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 -84.15%
Calls: -86.47%
Puts: -78.68%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:15am) $587.7K
Calls: $429.2K (73%)
Puts: $158.5K (27%)
Prior (08/13) $1.69M
Calls: $1.32M (78%)
Puts: $369.2K (22%)
Current vs Prior -65.29%
Calls: -67.58%
Puts: -57.09%
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 -84.88%
Calls: -85.15%
Puts: -84.08%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:15am) 0.67
Prior (08/13) 0.36
Current vs Prior +84.18%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +41.21%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 10:15am) 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 4.38% | 11.31%4.38% | 20.01%
Prior 6.12% | 12.46%6.12% | 21.47%
Current vs Prior -28.43% | -9.28%-28.43% | -6.81%
Prior 7-Day Avg 8.76% | 14.68%12.18% | 25.04%
Current vs 7-Day Avg -49.99% | -22.96%-64.05% | -20.09%
Prior 7-Day Eod 6.12% | 12.46%5.86% | 20.52%
Current vs 7-Day Eod -28.43% | -9.28%-25.22% | -2.50%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 25.69% | 32.53%
Calls: 23.08% | 24.49%
Puts: 28.30% | 40.57%
Prior 32.49% | 8.63%
Calls: 34.62% | 8.57%
Puts: 30.36% | 8.70%
Current vs Prior -20.93% | +276.94%
Prior 7-Day Avg 30.71% | 13.28%
Calls: 21.87% | 13.23%
Puts: 39.55% | 13.33%
Current vs 7-Day Avg -16.34% | +144.93%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($429.2K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 72% vs prior. Bullish P/C ratio of 0.67.

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
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
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 1 of results (avg 6.7%, best 6.7%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 183.603.85$3.736.7%150.823.2K
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.94, cheapest $0.89)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Sep 40.901.07$0.9917.2%2080.46227
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 280.800.97$0.8919.1%280.46371

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
$15.50Aug 212.443.50$2.9735.7%--0.99174
$16.00Aug 211.942.46$2.2023.6%330.991.3K
$15.00Aug 212.953.90$3.4327.7%20.97639
$17.00Aug 210.951.37$1.1636.2%260.94364
$14.50Aug 283.504.60$4.0527.2%--0.9220
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 211.172.16$1.6759.3%51.001.0K
$20.50Aug 211.862.58$2.2232.4%21.0061
$21.00Aug 212.283.10$2.6930.5%81.0072
$19.50Aug 210.891.56$1.2354.5%20.95200
$19.00Aug 210.771.10$0.9435.1%350.91696

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 3.6K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 210.020.04$0.0366.7%3840.092.9K
$19.00Sep 40.901.07$0.9917.2%2080.46227
$18.00Aug 210.230.29$0.2623.1%1480.531.8K
$20.00Aug 210.000.02$0.01200.0%1470.034.3K
$18.50Aug 210.060.11$0.0955.6%1160.24887
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Sep 110.240.35$0.3036.7%1.1K0.136
$18.50Aug 210.450.60$0.5328.3%1650.77265
$17.00Aug 210.010.03$0.02100.0%840.06847
$17.50Aug 210.040.08$0.0666.7%680.18798
$16.00Aug 280.070.26$0.17111.8%650.14269

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 40.1%, max 46.1%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Sep 25132.0%92.1%43.3%122915
$18.00Aug 21Oct 2124.7%90.2%38.2%1502.0K
$17.50Aug 21Sep 25129.0%94.0%37.3%17181
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Oct 2132.0%90.3%46.1%165283
$18.00Aug 21Oct 2124.7%90.2%38.2%391.4K
$17.50Aug 21Sep 25129.0%94.0%37.3%68809

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 8.09, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.00$20.00Sep 25$0.11$0.89$0.1152%8.09$19.11
$15.00$16.00Sep 18$0.50$0.50$0.5082%1.00$15.50
$20.00$21.00Sep 18$0.12$0.88$0.1241%7.33$20.12
$16.00$16.50Aug 21$0.30$0.20$0.3099%0.67$16.30
$15.00$15.50Sep 11$0.25$0.25$0.2586%1.00$15.25
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.50$19.00Aug 21$0.29$0.21$0.2995%0.72$19.21
$21.50$21.00Aug 21$0.33$0.17$0.3389%0.52$21.17
$19.50$19.00Aug 28$0.23$0.27$0.2369%1.17$19.27
$18.50$18.00Aug 28$0.17$0.33$0.1754%1.94$18.33
$18.00$17.50Sep 11$0.13$0.37$0.1343%2.85$17.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 1.00, avg 0.68)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$20.50$21.00Sep 4$0.23$0.23$0.2767%0.85$20.73
$19.50$20.00Oct 2$0.30$0.30$0.2049%1.50$19.80
$18.50$19.00Sep 4$0.25$0.25$0.2548%1.00$18.75
$20.50$21.00Oct 2$0.22$0.22$0.2854%0.79$20.72
$18.50$19.00Aug 28$0.20$0.20$0.3054%0.67$18.70
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.00Sep 18$0.50$0.50$0.5065%1.00$16.50
$15.50$15.00Oct 2$0.29$0.29$0.2175%1.38$15.21
$15.50$15.00Sep 25$0.27$0.27$0.2376%1.17$15.23
$17.50$17.00Sep 11$0.32$0.32$0.1862%1.78$17.18
$18.00$17.00Oct 2$0.50$0.50$0.5058%1.00$17.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.70, cheapest $0.67)

CALLS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 21Aug 28$0.72124.7%91.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 21Aug 28$0.67124.7%91.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.66% of stock, avg 16.37%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Aug 21$0.26$0.22$0.48$17.52$18.482.66%
$18.50Aug 21$0.09$0.53$0.62$17.88$19.123.44%
$17.50Aug 21$0.69$0.06$0.75$16.75$18.254.16%
$19.00Aug 21$0.03$0.94$0.97$18.03$19.975.38%
$17.00Aug 21$1.16$0.02$1.18$15.82$18.186.54%
$19.50Aug 21$0.02$1.23$1.25$18.25$20.756.93%
$18.50Aug 28$0.79$1.06$1.85$16.65$20.3510.25%
$18.00Aug 28$0.98$0.89$1.87$16.13$19.8710.37%
$16.50Aug 21$1.90$0.08$1.98$14.52$18.4810.98%
$19.00Aug 28$0.59$1.40$1.99$17.01$20.9911.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.28% of stock, avg 10.32%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$19.00$17.00Aug 21$0.03$0.02$0.05$16.95$19.05
$19.00$17.50Aug 21$0.03$0.06$0.09$17.41$19.09
$19.00$16.50Aug 21$0.03$0.08$0.11$16.39$19.11
$21.50$17.00Aug 21$0.10$0.02$0.12$16.88$21.62
$18.50$17.00Aug 21$0.09$0.02$0.11$16.89$18.61
$18.50$17.50Aug 21$0.09$0.06$0.15$17.35$18.65
$21.50$17.50Aug 21$0.10$0.06$0.16$17.34$21.66
$21.50$16.50Aug 21$0.10$0.08$0.18$16.32$21.68
$18.50$16.50Aug 21$0.09$0.08$0.17$16.33$18.67
$19.00$14.50Aug 21$0.03$0.24$0.27$14.23$19.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.12, avg credit $0.27)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1620/21Sep 4$0.34$0.1647%2.12$15.66$20.84
16/1620/20Aug 28$0.23$0.2747%0.85$16.27$19.73
16/1720/20Aug 28$0.24$0.2640%0.92$16.76$19.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 2.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Aug 21$0.11$0.3944%3.55
$19.00$20.00$21.00Sep 11$0.07$0.9317%13.29
$18.50$19.00$19.50Aug 21$0.05$0.4519%9.00
$18.00$19.00$20.00Sep 11$0.11$0.8919%8.09
$17.00$18.00$19.00Sep 18$0.10$0.9017%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.50$18.00$18.50Aug 21$0.15$0.3559%2.33
$18.00$18.50$19.00Aug 21$0.10$0.4044%4.00
$17.00$17.50$18.00Aug 21$0.12$0.3840%3.17
$16.50$17.00$17.50Sep 4$0.05$0.4513%9.00
$16.50$17.00$17.50Aug 28$0.07$0.4316%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 $-0.12, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$17.501:2Aug 21-$0.22$0.28
$16.50$17.001:2Aug 21-$0.42$0.08
$20.50$21.001:2Aug 28-$0.15$0.35
$20.50$21.001:2Sep 4-$0.25$0.25
$19.50$20.001:2Aug 28-$0.25$0.25
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$18.501:2Aug 21-$0.12$0.38
$17.00$16.001:2Sep 18-$0.27$0.73
$17.00$16.501:2Aug 28-$0.16$0.34
$15.50$15.001:2Aug 28-$0.10$0.40
$15.00$14.501:2Aug 28-$0.11$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 8.20%, avg 4.98%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.50Oct 2$1.480.4613.6%8.20%21.84%--29
$21.50Oct 2$1.150.4019.2%6.37%25.55%--15
$21.00Oct 2$1.250.4316.4%6.93%23.34%--52
$20.00Oct 2$1.590.4710.9%8.81%19.68%2100
$19.50Oct 2$1.720.518.1%9.53%17.63%--37
$19.00Oct 2$1.830.535.3%10.14%15.47%1220
$20.00Sep 25$1.360.4710.9%7.54%18.40%501.2K
$21.00Sep 25$1.050.4116.4%5.82%22.23%--39
$19.00Sep 25$1.660.525.3%9.20%14.52%1444
$18.50Sep 25$1.810.562.5%10.03%12.58%628

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 2,679
Total Puts 1,783
Put/Call Ratio 0.67
Net Difference 896

Prior's Put/Call Breakdown

Total Calls 11,894
Total Puts 4,298
Put/Call Ratio 0.36
Net Difference 7,596

Prior 7-Day Put/Call Summary

Total Calls 138,579
Total Puts 58,540
Average Put/Call Ratio 0.47
Ratio Trend Rising

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