Tour v526
LUNR
INTUITIVE MACHS INC A
$18.12 +1.06%
(8/21 10:15) ◀
|
Friday, August 21, 2026 (10:20am)
January 2026
|
▶ (8/21 10:25)
◀ 8/21 10:20 ▶

Option Volume

Detail
ℹ
Current (08/21 10:20am) 8,469
Calls: 6,662 (79%)
Puts: 1,807 (21%)
Prior (08/13) 17,267
Calls: 12,770 (74%)
Puts: 4,497 (26%)
Current vs Prior -50.95%
Calls: -47.83% (Calls)
Puts: -59.82% (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 -69.93%
Calls: -66.35%
Puts: -78.39%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:20am) $1.29M
Calls: $1.13M (88%)
Puts: $160.7K (12%)
Prior (08/13) $1.79M
Calls: $1.38M (77%)
Puts: $408.6K (23%)
Current vs Prior -28.26%
Calls: -18.70%
Puts: -60.67%
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 -66.89%
Calls: -61.06%
Puts: -83.85%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:20am) 0.27
Prior (08/13) 0.35
Current vs Prior -22.98%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -42.46%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/21 10:20am) 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 4.42% | 11.87%4.42% | 19.54%
Prior 6.12% | 12.46%6.12% | 21.47%
Current vs Prior -27.85% | -4.81%-27.85% | -9.02%
Prior 7-Day Avg 8.76% | 14.68%12.18% | 25.04%
Current vs 7-Day Avg -49.58% | -19.17%-63.75% | -21.99%
Prior 7-Day Eod 6.12% | 12.46%5.86% | 20.52%
Current vs 7-Day Eod -27.85% | -4.81%-24.61% | -4.81%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 33.64% | 24.55%
Calls: 38.71% | 23.47%
Puts: 28.57% | 25.64%
Prior 32.49% | 8.63%
Calls: 34.62% | 8.57%
Puts: 30.36% | 8.70%
Current vs Prior +3.54% | +184.47%
Prior 7-Day Avg 30.71% | 13.28%
Calls: 21.87% | 13.23%
Puts: 39.55% | 13.33%
Current vs 7-Day Avg +9.55% | +84.84%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 88% of dollar volume in calls ($1.13M) vs puts ($160.7K). Below-average activity with volume down 51% vs prior. Extreme bullish P/C ratio of 0.27 - heavy call buying (6,662 calls vs 1,807 puts). P/C ratio dropping 23% - sentiment shifting bullish.

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
10:20BULLISHBULLISHBULLISH
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 4.0%, best 4.0%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 183.703.85$3.784.0%150.813.2K
PUTS (0)
No puts meet the criteria

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 212.333.50$2.9240.1%--0.99174
$16.00Aug 211.852.28$2.0720.8%360.991.3K
$15.00Aug 212.843.90$3.3731.5%20.97639
$17.00Aug 210.941.27$1.1129.7%320.95364
$14.50Aug 283.404.60$4.0030.0%--0.9120
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 211.282.16$1.7251.2%51.001.0K
$20.50Aug 212.142.63$2.3820.6%21.0061
$19.50Aug 210.891.63$1.2658.7%20.95200
$19.00Aug 210.791.14$0.9736.1%350.91696
$21.50Aug 212.433.65$3.0440.1%10.892

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 5.1K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 251.361.62$1.4917.4%1.0K0.451.2K
$19.00Aug 210.020.04$0.0366.7%4960.102.9K
$19.00Sep 40.851.05$0.9521.1%4150.44227
$18.00Aug 210.250.37$0.3138.7%1830.571.8K
$20.00Aug 210.000.02$0.01200.0%1470.034.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Sep 110.240.37$0.3141.9%1.1K0.136
$18.50Aug 210.420.56$0.4928.6%1660.74265
$17.00Aug 210.010.02$0.0250.0%880.05847
$17.50Aug 210.030.08$0.0683.3%680.16798
$16.00Aug 280.070.27$0.17117.6%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 40.7%, max 44.0%)

CALLS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Sep 25133.6%92.7%44.0%123915
$17.50Aug 21Sep 25133.6%95.0%40.6%18181
$18.00Aug 21Oct 2125.4%90.3%38.9%1852.0K
PUTS (3)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Aug 21Oct 2133.6%94.5%41.4%166283
$17.50Aug 21Sep 25133.6%95.0%40.6%68809
$18.00Aug 21Oct 2125.4%90.3%38.9%451.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 8.09, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$20.00$21.00Sep 25$0.11$0.89$0.1145%8.09$20.11
$16.00$16.50Aug 21$0.23$0.27$0.2399%1.17$16.23
$17.50$18.00Sep 25$0.11$0.39$0.1163%3.55$17.61
$15.00$16.00Sep 18$0.59$0.41$0.5981%0.69$15.59
$20.00$21.00Sep 18$0.17$0.83$0.1740%4.88$20.17
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.50$19.00Aug 28$0.14$0.36$0.1469%2.57$19.36
$19.50$19.00Aug 21$0.29$0.21$0.2995%0.72$19.21
$21.50$21.00Aug 21$0.32$0.18$0.3289%0.56$21.18
$20.50$20.00Aug 28$0.27$0.23$0.2780%0.85$20.23
$19.50$19.00Oct 2$0.21$0.29$0.2151%1.38$19.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 44 found (best R:R 1.00, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.50$20.00Oct 2$0.31$0.31$0.1949%1.63$19.81
$20.50$21.00Sep 4$0.16$0.16$0.3470%0.47$20.66
$18.50$19.00Sep 4$0.25$0.25$0.2550%1.00$18.75
$18.50$19.00Sep 25$0.26$0.26$0.2444%1.08$18.76
$20.00$20.50Sep 4$0.14$0.14$0.3665%0.39$20.14
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$0.30$0.30$0.2075%1.50$15.20
$15.50$15.00Sep 25$0.27$0.27$0.2376%1.17$15.23
$17.00$16.50Sep 4$0.29$0.29$0.2167%1.38$16.71
$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$0.67125.4%92.2%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 21Aug 28$0.72125.4%92.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.76% of stock, avg 16.18%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Aug 21$0.31$0.19$0.50$17.50$18.502.76%
$18.50Aug 21$0.10$0.49$0.59$17.91$19.093.26%
$17.50Aug 21$0.68$0.06$0.74$16.76$18.244.08%
$19.00Aug 21$0.03$0.97$1.00$18.00$20.005.52%
$17.00Aug 21$1.11$0.02$1.13$15.87$18.136.24%
$19.50Aug 21$0.02$1.26$1.28$18.22$20.787.06%
$18.00Aug 28$0.98$0.91$1.89$16.11$19.8910.43%
$16.50Aug 21$1.84$0.08$1.92$14.58$18.4210.60%
$18.50Aug 28$0.77$1.17$1.94$16.56$20.4410.71%
$17.50Aug 28$1.35$0.66$2.01$15.49$19.5111.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.28% of stock, avg 9.82%)

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
$21.00$17.00Aug 21$0.10$0.02$0.12$16.88$21.12
$18.50$17.00Aug 21$0.10$0.02$0.12$16.88$18.62
$21.00$17.50Aug 21$0.10$0.06$0.16$17.34$21.16
$21.50$17.50Aug 21$0.10$0.06$0.16$17.34$21.66
$18.50$17.50Aug 21$0.10$0.06$0.16$17.34$18.66
$21.00$16.50Aug 21$0.10$0.08$0.18$16.32$21.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.17, avg credit $0.24)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1620/21Sep 4$0.27$0.2349%1.17$15.73$20.77
16/1620/20Aug 28$0.25$0.2547%1.00$16.25$19.75
16/1720/20Aug 28$0.21$0.2940%0.72$16.79$19.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 7.33, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$17.50$18.00Aug 21$0.06$0.4438%7.33
$17.50$18.00$18.50Aug 21$0.16$0.3457%2.12
$18.00$18.50$19.00Aug 21$0.14$0.3647%2.57
$18.00$19.00$20.00Sep 18$0.08$0.9215%11.50
$18.50$19.00$19.50Aug 21$0.06$0.4422%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.00$17.50$18.00Aug 21$0.09$0.4138%4.56
$17.50$18.00$18.50Aug 21$0.17$0.3357%1.94
$18.00$19.00$20.00Sep 25$0.06$0.9415%15.67
$18.00$18.50$19.00Aug 21$0.18$0.3248%1.78
$17.00$17.50$18.00Sep 25$0.06$0.448%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. 45 found (best net $-0.25, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$17.501:2Aug 21-$0.25$0.25
$16.50$17.001:2Aug 21-$0.38$0.12
$21.00$21.501:2Aug 21-$0.10$0.40
$20.00$20.501:2Aug 28-$0.17$0.33
$20.50$21.001:2Aug 28-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Sep 18-$0.27$0.73
$17.50$17.001:2Aug 28-$0.20$0.30
$15.50$15.001:2Aug 28-$0.10$0.40
$17.00$16.501:2Sep 4-$0.19$0.31
$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 6.35%, avg 4.86%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$21.50Oct 2$1.150.4018.6%6.35%25.00%--15
$21.00Oct 2$1.250.4315.9%6.90%22.79%--52
$20.50Oct 2$1.390.4413.1%7.67%20.81%329
$20.00Oct 2$1.550.4710.4%8.55%18.93%2100
$19.50Oct 2$1.700.517.6%9.38%17.00%--37
$19.00Oct 2$1.830.534.9%10.10%14.96%1220
$20.00Sep 25$1.360.4510.4%7.51%17.88%1.0K1.2K
$21.00Sep 25$1.050.4015.9%5.79%21.69%--39
$19.00Sep 25$1.660.524.9%9.16%14.02%1444
$18.50Sep 25$1.810.562.1%9.99%12.09%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 6,662
Total Puts 1,807
Put/Call Ratio 0.27
Net Difference 4,855

Prior's Put/Call Breakdown

Total Calls 12,770
Total Puts 4,497
Put/Call Ratio 0.35
Net Difference 8,273

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