Tour v526
LUNR
INTUITIVE MACHS INC A
$18.14 +1.17%
(8/21 10:25) ◀
|
Friday, August 21, 2026 (10:30am)
January 2026
|
▶ (8/21 10:35)
◀ 8/21 10:30 ▶

Option Volume

Detail
ℹ
Current (08/21 10:30am) 12,633
Calls: 6,838 (54%)
Puts: 5,795 (46%)
Prior (08/13) 18,692
Calls: 13,913 (74%)
Puts: 4,779 (26%)
Current vs Prior -32.41%
Calls: -50.85% (Calls)
Puts: +21.26% (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 -55.14%
Calls: -65.46%
Puts: -30.71%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/21 10:30am) $2.22M
Calls: $1.15M (52%)
Puts: $1.07M (48%)
Prior (08/13) $2.02M
Calls: $1.61M (80%)
Puts: $407.6K (20%)
Current vs Prior +10.06%
Calls: -28.37%
Puts: +161.97%
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 -42.80%
Calls: -60.06%
Puts: +7.33%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/21 10:30am) 0.85
Prior (08/13) 0.34
Current vs Prior +146.72%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg +79.82%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (08/21 10:30am) 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 4.36% | 12.40%4.36% | 19.68%
Prior 6.12% | 12.46%6.12% | 21.47%
Current vs Prior -28.83% | -0.49%-28.83% | -8.35%
Prior 7-Day Avg 8.76% | 14.68%12.18% | 25.04%
Current vs 7-Day Avg -50.26% | -15.50%-64.24% | -21.41%
Prior 7-Day Eod 6.12% | 12.46%5.86% | 20.52%
Current vs 7-Day Eod -28.83% | -0.49%-25.63% | -4.11%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.38% | 23.97%
Calls: 17.65% | 23.36%
Puts: 31.11% | 24.58%
Prior 32.49% | 8.63%
Calls: 34.62% | 8.57%
Puts: 30.36% | 8.70%
Current vs Prior -24.96% | +177.75%
Prior 7-Day Avg 30.71% | 13.28%
Calls: 21.87% | 13.23%
Puts: 39.55% | 13.33%
Current vs 7-Day Avg -20.61% | +80.48%
Liquidity Expensive
+
Add Card

🤖 AI Insights

P/C ratio rising 147% - increased hedging/bearish positioning. Call-heavy open interest (206,208 calls vs 136,031 puts) suggests bullish positioning.

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 NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
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 9.3%, best 9.3%)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 183.603.95$3.789.3%180.813.2K
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 $0.56, cheapest $0.34)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 210.310.37$0.3417.6%1940.631.8K
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 280.440.50$0.4712.8%600.29389
$18.00Aug 280.790.96$0.8819.3%340.45371

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 212.333.45$2.8938.8%--0.99174
$16.00Aug 211.852.36$2.1124.2%410.991.3K
$15.00Aug 212.843.85$3.3530.1%20.97639
$17.00Aug 210.951.32$1.1432.5%330.94364
$15.00Aug 282.974.15$3.5633.1%10.94167
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Aug 211.612.00$1.8121.5%111.001.0K
$20.50Aug 212.192.49$2.3412.8%61.0061
$19.50Aug 210.891.64$1.2659.5%20.99200
$19.00Aug 210.711.06$0.8939.3%380.94696
$21.00Aug 212.283.15$2.7232.0%80.9272

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 4.3K, top 1.0K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Sep 251.361.60$1.4816.2%1.0K0.451.2K
$19.00Aug 210.020.04$0.0366.7%5000.102.9K
$19.00Sep 40.871.07$0.9720.6%4150.44227
$18.00Aug 210.310.37$0.3417.6%1940.631.8K
$20.00Aug 210.000.02$0.01200.0%1540.034.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Aug 210.380.52$0.4531.1%1670.72265
$17.00Aug 210.010.03$0.02100.0%900.06847
$17.50Aug 210.020.05$0.0475.0%740.12798
$16.00Aug 280.070.27$0.17117.6%650.14269
$17.00Aug 280.440.50$0.4712.8%600.29389

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 39.0%, max 43.1%)

CALLS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 21Oct 2129.3%90.4%43.1%1962.0K
$18.50Aug 21Sep 25126.5%92.9%36.2%124915
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Aug 21Oct 2129.3%90.4%43.1%481.4K
$18.50Aug 21Oct 2126.5%94.6%33.7%167283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 0.85, avg 1.57)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$16.00$16.50Aug 21$0.27$0.23$0.2799%0.85$16.27
$15.00$15.50Sep 11$0.21$0.29$0.2184%1.38$15.21
$18.00$19.00Sep 18$0.31$0.69$0.3156%2.23$18.31
$17.50$18.00Sep 25$0.11$0.39$0.1163%3.55$17.61
$17.00$17.50Sep 4$0.14$0.36$0.1468%2.57$17.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$19.50$19.00Aug 28$0.12$0.38$0.1268%3.17$19.38
$20.50$20.00Aug 28$0.24$0.26$0.2480%1.08$20.26
$21.50$21.00Aug 21$0.32$0.18$0.3290%0.56$21.18
$19.50$19.00Oct 2$0.21$0.29$0.2151%1.38$19.29
$16.50$16.00Oct 2$0.12$0.38$0.1231%3.17$16.38

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 1.08, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$19.50$20.00Oct 2$0.30$0.30$0.2049%1.50$19.80
$20.50$21.00Sep 4$0.16$0.16$0.3470%0.47$20.66
$19.50$20.00Sep 4$0.19$0.19$0.3160%0.61$19.69
$18.50$19.00Aug 28$0.20$0.20$0.3053%0.67$18.70
$18.50$19.00Sep 4$0.22$0.22$0.2850%0.79$18.72
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$17.00$16.00Sep 18$0.52$0.52$0.4865%1.08$16.48
$15.50$15.00Oct 2$0.29$0.29$0.2175%1.38$15.21
$17.00$16.50Sep 4$0.27$0.27$0.2368%1.17$16.73
$18.00$17.00Oct 2$0.50$0.50$0.5058%1.00$17.50
$17.50$17.00Sep 11$0.28$0.28$0.2261%1.27$17.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.71, cheapest $0.68)

CALLS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.50Aug 21Aug 28$0.68126.5%91.6%
$18.00Aug 21Aug 28$0.73129.3%94.6%
PUTS (1)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$18.00Aug 21Aug 28$0.72129.3%94.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.76% of stock, avg 16.30%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Aug 21$0.34$0.16$0.50$17.50$18.502.76%
$18.50Aug 21$0.11$0.45$0.56$17.94$19.063.09%
$17.50Aug 21$0.71$0.04$0.75$16.75$18.254.13%
$19.00Aug 21$0.03$0.89$0.92$18.08$19.925.07%
$17.00Aug 21$1.14$0.02$1.16$15.84$18.166.39%
$19.50Aug 21$0.02$1.26$1.28$18.22$20.787.06%
$16.50Aug 21$1.84$0.08$1.92$14.58$18.4210.58%
$18.00Aug 28$1.07$0.88$1.95$16.05$19.9510.75%
$18.50Aug 28$0.79$1.18$1.97$16.53$20.4710.86%
$17.50Aug 28$1.39$0.67$2.06$15.44$19.5611.36%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.28% of stock, avg 10.10%)

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$0.04$0.07$17.43$19.07
$21.00$17.00Aug 21$0.07$0.02$0.09$16.91$21.09
$19.00$16.50Aug 21$0.03$0.08$0.11$16.39$19.11
$21.00$17.50Aug 21$0.07$0.04$0.11$17.39$21.11
$21.50$17.00Aug 21$0.10$0.02$0.12$16.88$21.62
$21.50$17.50Aug 21$0.10$0.04$0.14$17.36$21.64
$21.00$16.50Aug 21$0.07$0.08$0.15$16.35$21.15
$18.50$17.00Aug 21$0.11$0.02$0.13$16.87$18.63
$21.50$16.50Aug 21$0.10$0.08$0.18$16.32$21.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.17, avg credit $0.26)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
16/1620/21Sep 4$0.27$0.2349%1.17$15.73$20.77
15/1620/20Aug 28$0.23$0.2755%0.85$15.27$19.73
16/1620/21Sep 4$0.28$0.2244%1.27$16.22$20.78
16/1620/20Aug 28$0.26$0.2446%1.08$16.24$19.76
16/1720/20Aug 28$0.24$0.2639%0.92$16.76$19.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 2.57, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$17.50$18.00$18.50Aug 21$0.14$0.3658%2.57
$17.00$17.50$18.00Aug 21$0.06$0.4432%7.33
$18.00$18.50$19.00Aug 21$0.15$0.3552%2.33
$19.00$20.00$21.00Sep 25$0.06$0.9413%15.67
$18.50$19.00$19.50Aug 21$0.07$0.4325%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$18.00$18.50$19.00Aug 21$0.15$0.3556%2.33
$17.50$18.00$18.50Aug 21$0.17$0.3360%1.94
$18.00$19.00$20.00Sep 25$0.06$0.9415%15.67
$17.00$17.50$18.00Aug 21$0.10$0.4032%4.00
$16.50$17.00$17.50Aug 28$0.06$0.4415%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. 40 found (best net $-0.28, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$17.501:2Aug 21-$0.28$0.22
$16.50$17.001:2Aug 21-$0.44$0.06
$20.50$21.001:2Aug 28-$0.15$0.35
$20.00$20.501:2Aug 28-$0.18$0.32
$21.00$21.501:2Aug 21-$0.13$0.37
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Sep 18-$0.25$0.75
$15.50$15.001:2Sep 4-$0.13$0.37
$17.00$16.501:2Aug 28-$0.19$0.31
$16.00$15.501:2Sep 4-$0.16$0.34
$17.00$16.501:2Sep 4-$0.23$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 8.27%, avg 4.93%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.50Oct 2$1.500.4413.0%8.27%21.28%5329
$21.50Oct 2$1.140.4018.5%6.28%24.81%--15
$21.00Oct 2$1.250.4315.8%6.89%22.66%--52
$20.00Oct 2$1.550.4710.2%8.54%18.80%2100
$19.50Oct 2$1.700.517.5%9.37%16.87%--37
$19.00Oct 2$1.830.534.7%10.09%14.83%1220
$20.00Sep 25$1.360.4510.2%7.50%17.75%1.0K1.2K
$21.00Sep 25$1.060.3815.8%5.84%21.61%139
$19.00Sep 25$1.660.524.7%9.15%13.89%1444
$18.50Sep 25$1.810.562.0%9.98%11.96%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 6,838
Total Puts 5,795
Put/Call Ratio 0.85
Net Difference 1,043

Prior's Put/Call Breakdown

Total Calls 13,913
Total Puts 4,779
Put/Call Ratio 0.34
Net Difference 9,134

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