Tour v487
LUNR
INTUITIVE MACHS INC A
$13.10 +6.16%
$13.20 (+0.76%)🌙
as of 08/03 06:07 PM
(8/3 15:06) ◀
|
Monday, August 3, 2026 (6:07pm)
January 2026
|
▶ (8/4 15:06)
◀ 8/3 18:07 ▶

Option Volume

Detail
ℹ
Current (08/03) 23,929
Calls: 16,194 (68%)
Puts: 7,735 (32%)
Prior (07/31) 17,395
Calls: 11,501 (66%)
Puts: 5,894 (34%)
Current vs Prior +37.56%
Calls: +40.81% (Calls)
Puts: +31.24% (Puts)
Prior 7-Day Total 139,417
Calls: 91,516 (66%)
Puts: 47,901 (34%)
Prior 7-Day Average 19,916
Calls: 13,073 (66%)
Puts: 6,843 (34%)
Current vs Prior 7-Day Avg +20.15%
Calls: +23.87%
Puts: +13.04%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/03) $6.61M
Calls: $1.35M (20%)
Puts: $5.26M (80%)
Prior (07/31) $2.11M
Calls: $944.6K (45%)
Puts: $1.17M (55%)
Current vs Prior +213.15%
Calls: +42.98%
Puts: +350.99%
Prior 7-Day Total $23.25M
Calls: $9.81M (42%)
Puts: $13.43M (58%)
Prior 7-Day Average $3.32M
Calls: $1.40M (42%)
Puts: $1.92M (58%)
Current vs Prior 7-Day Avg +99.01%
Calls: -3.67%
Puts: +174.03%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/03) 0.48
Prior (07/31) 0.51
Current vs Prior -6.80%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -9.27%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/03) 281,158
Calls: 167,272 (59%)
Puts: 113,886 (41%)
Prior (07/31) 301,337
Calls: 180,789 (60%)
Puts: 120,548 (40%)
Current vs Prior -6.70%
Prior 7-Day Total 1,561,481
Calls: 985,801 (63%)
Puts: 575,680 (37%)
Prior 7-Day Average 223,068
Calls: 140,828 (63%)
Puts: 82,240 (37%)
Current vs Prior 7-Day Avg +26.04%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 12.37% | 21.37%25.42% | 31.83%
Prior 13.78% | 22.61%25.77% | 32.33%
Current vs Prior -10.23% | -5.46%-1.36% | -1.55%
Prior 7-Day Avg 11.03% | 18.33%27.46% | 33.78%
Current vs 7-Day Avg +12.09% | +16.63%-7.42% | -5.76%
Prior 7-Day Eod 13.78% | 22.61%25.77% | 32.33%
Current vs 7-Day Eod -10.23% | -5.46%-1.36% | -1.55%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.88% | 14.04%
Calls: 17.81% | 8.21%
Puts: 11.96% | 19.86%
Prior 43.52% | 15.51%
Calls: 37.04% | 13.79%
Puts: 50.00% | 17.24%
Current vs Prior -65.81% | -9.48%
Prior 7-Day Avg 21.06% | 15.42%
Calls: 22.11% | 15.98%
Puts: 20.01% | 14.86%
Current vs 7-Day Avg -29.35% | -8.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($5.26M) vs calls ($1.35M). Massive premium surge with dollar volume up 213% vs prior. Dollar volume significantly above 7-day average (99% higher). Extreme bullish P/C ratio of 0.48 - heavy call buying (16,194 calls vs 7,735 puts).

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
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

📈 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 7 of results (avg 8.6%, best 4.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 282.743.00$2.879.1%--0.7712
$11.50Aug 142.092.30$2.199.6%30.755
$11.50Aug 212.272.50$2.389.7%10.733
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 70.230.24$0.244.2%5980.23271
$14.00Sep 112.382.59$2.498.4%10.48--
$15.50Aug 283.053.35$3.209.4%--0.6410
$15.50Aug 212.903.20$3.059.8%20.66100

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.70, cheapest $0.24)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.450.50$0.4810.4%1.7K0.432.1K
$13.00Aug 70.680.80$0.7416.2%1.2K0.56526
$14.50Aug 140.670.81$0.7418.9%360.3934
$15.00Aug 210.780.95$0.8719.5%870.38346
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 70.230.24$0.244.2%5980.23271
$13.50Aug 70.810.94$0.8814.8%200.57113
$11.00Sep 110.831.01$0.9219.6%30.26--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.65, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 71.392.80$2.0967.5%160.9210
$11.50Aug 71.122.21$1.6765.3%10.8618
$11.00Aug 142.293.10$2.7030.0%100.8028
$11.00Aug 212.513.25$2.8825.7%200.781
$12.00Aug 71.211.45$1.3318.0%1730.78407
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Aug 72.232.99$2.6129.1%30.8830
$15.00Aug 71.822.75$2.2940.6%240.83233
$14.50Aug 71.531.71$1.6211.1%10.7727
$14.00Aug 71.141.31$1.2313.8%90.67147
$15.00Aug 142.162.74$2.4523.7%90.6733

Most actively traded options today. High liquidity = easy entry/exit. 90 active (total vol 9.5K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.450.50$0.4810.4%1.7K0.432.1K
$13.00Aug 70.680.80$0.7416.2%1.2K0.56526
$14.00Aug 70.300.39$0.3525.7%1.1K0.33751
$15.00Aug 70.110.19$0.1553.3%7740.17339
$14.50Aug 70.190.25$0.2227.3%6250.24155
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 70.230.24$0.244.2%5980.23271
$13.00Aug 141.041.36$1.2026.7%5610.43527
$12.50Aug 70.340.44$0.3925.6%3330.33135
$13.00Aug 70.540.67$0.6121.3%1880.45251
$11.00Aug 70.050.08$0.0742.9%1470.08219

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 18 strikes (avg 7.1%, max 16.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.50Aug 7Sep 11124.2%106.4%16.7%1271.5K
$15.50Aug 7Sep 11129.7%117.2%10.7%10685
$15.00Aug 7Sep 4127.0%117.2%8.4%799386
$11.00Aug 7Sep 4126.9%118.3%7.2%2010
$13.00Aug 7Sep 4123.7%115.5%7.1%1.2K529
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Aug 7Sep 11129.4%111.6%15.9%134512
$11.00Aug 7Sep 11126.9%114.7%10.6%150219
$12.50Aug 7Sep 4124.2%115.0%8.0%333149
$13.00Aug 7Sep 11123.7%115.6%7.0%189251
$12.00Aug 7Sep 4125.2%117.5%6.6%605298

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 64 found (best R:R 3.55, avg 1.55)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$15.50Aug 21$0.11$0.39$0.113.55$15.11
$15.00$15.50Aug 28$0.11$0.39$0.113.55$15.11
$14.50$15.00Aug 14$0.12$0.38$0.123.17$14.62
$15.00$15.50Aug 14$0.12$0.38$0.123.17$15.12
$13.50$14.00Aug 7$0.13$0.37$0.132.85$13.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.00$10.50Aug 14$0.12$0.38$0.123.17$10.88
$12.00$11.50Aug 14$0.14$0.36$0.142.57$11.86
$11.00$10.50Sep 4$0.14$0.36$0.142.57$10.86
$12.50$12.00Aug 7$0.15$0.35$0.152.33$12.35
$11.50$11.00Aug 14$0.15$0.35$0.152.33$11.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 4.00, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$13.00Sep 4$0.40$0.40$0.104.00$12.90
$13.00$13.50Aug 14$0.34$0.34$0.162.13$13.34
$11.50$12.00Aug 7$0.34$0.34$0.162.12$11.84
$11.00$12.00Sep 4$0.66$0.66$0.341.94$11.66
$12.00$12.50Aug 7$0.32$0.32$0.181.78$12.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.50Aug 21$0.40$0.40$0.104.00$14.60
$14.50$14.00Aug 7$0.39$0.39$0.113.55$14.11
$14.50$14.00Aug 14$0.37$0.37$0.132.85$14.13
$13.50$13.00Aug 21$0.37$0.37$0.132.85$13.13
$15.00$14.50Aug 14$0.36$0.36$0.142.57$14.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.48, cheapest $0.16)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Aug 7Aug 14$0.40129.7%138.6%
$15.00Aug 7Aug 14$0.47127.0%138.5%
$11.50Aug 7Aug 14$0.52129.4%145.2%
$14.50Aug 7Aug 14$0.52123.3%137.1%
$12.00Aug 7Aug 14$0.55125.2%138.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Aug 7Aug 14$0.16127.0%138.5%
$10.50Aug 7Aug 14$0.27128.5%145.0%
$11.00Aug 7Aug 14$0.35126.9%145.1%
$11.50Aug 7Aug 14$0.43129.4%145.2%
$15.50Aug 7Aug 21$0.44129.7%132.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 10.31% of stock, avg 22.26%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.00Aug 7$0.74$0.61$1.35$11.65$14.3510.31%
$13.50Aug 7$0.48$0.88$1.36$12.14$14.8610.38%
$12.50Aug 7$1.01$0.39$1.40$11.10$13.9010.69%
$12.00Aug 7$1.33$0.24$1.57$10.43$13.5711.98%
$14.00Aug 7$0.35$1.23$1.58$12.42$15.5812.06%
$11.50Aug 7$1.67$0.14$1.81$9.69$13.3113.82%
$14.50Aug 7$0.22$1.62$1.84$12.66$16.3414.05%
$11.00Aug 7$2.09$0.07$2.16$8.84$13.1616.49%
$15.00Aug 7$0.15$2.29$2.44$12.56$17.4418.63%
$13.50Aug 14$1.03$1.43$2.46$11.04$15.9618.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 1.30% of stock, avg 13.71%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$11.00Aug 7$0.10$0.07$0.17$10.83$15.67
$15.00$11.00Aug 7$0.15$0.07$0.22$10.78$15.22
$15.50$11.50Aug 7$0.10$0.14$0.24$11.26$15.74
$14.50$11.00Aug 7$0.22$0.07$0.29$10.71$14.79
$15.00$11.50Aug 7$0.15$0.14$0.29$11.21$15.29
$15.50$12.00Aug 7$0.10$0.24$0.34$11.66$15.84
$14.50$11.50Aug 7$0.22$0.14$0.36$11.14$14.86
$15.00$12.00Aug 7$0.15$0.24$0.39$11.61$15.39
$14.00$11.00Aug 7$0.35$0.07$0.42$10.58$14.42
$14.50$12.00Aug 7$0.22$0.24$0.46$11.54$14.96

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 4.00, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/15Aug 21$0.40$0.104.00$12.60$14.90
12/1214/15Aug 28$0.40$0.104.00$12.10$14.90
12/1214/14Sep 4$0.40$0.104.00$12.10$14.40
12/1314/15Aug 14$0.39$0.113.55$12.61$14.89
12/1315/16Aug 14$0.39$0.113.55$12.61$15.39
14/1414/15Sep 4$0.39$0.113.55$13.61$14.89
12/1214/14Aug 21$0.38$0.123.17$11.62$13.88
12/1315/16Aug 21$0.38$0.123.17$12.62$15.38
13/1415/16Aug 28$0.38$0.123.17$13.12$15.38
12/1213/14Sep 4$0.38$0.123.17$11.62$13.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$12.50$13.00Aug 7$0.05$0.459.00
$13.50$14.00$14.50Aug 21$0.05$0.459.00
$14.00$14.50$15.00Aug 7$0.06$0.447.33
$14.00$14.50$15.00Aug 14$0.07$0.436.14
$11.00$12.00$13.00Aug 28$0.14$0.866.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$11.50$12.00$12.50Aug 7$0.05$0.459.00
$12.50$13.00$13.50Aug 7$0.05$0.459.00
$12.00$12.50$13.00Aug 28$0.05$0.459.00
$12.00$12.50$13.00Sep 4$0.05$0.459.00
$13.00$13.50$14.00Aug 14$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 18 found (best net $-0.54, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$15.501:2Sep 11-$0.54$1.46
$15.00$15.501:2Aug 7-$0.05$0.45
$14.50$15.001:2Aug 7-$0.08$0.42
$14.00$14.501:2Aug 7-$0.09$0.41
$13.00$13.501:2Aug 7-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$11.501:2Sep 11-$0.27$1.23
$12.00$11.001:2Aug 28-$0.31$0.69
$12.50$12.001:2Aug 7-$0.09$0.41
$13.00$12.501:2Aug 7-$0.17$0.33
$11.00$10.501:2Aug 14-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 12.75%, avg 6.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.50Sep 11$1.670.553.0%12.75%15.80%12
$13.50Sep 4$1.580.543.0%12.06%15.11%16
$13.50Aug 28$1.420.543.0%10.84%13.89%1145
$14.00Sep 4$1.360.506.9%10.38%17.25%1420
$13.50Aug 21$1.240.523.0%9.47%12.52%2622
$14.50Sep 4$1.200.4610.7%9.16%19.85%52
$14.00Aug 28$1.170.496.9%8.93%15.80%3136
$14.50Aug 28$1.040.4510.7%7.94%18.63%--14
$14.00Aug 21$1.030.476.9%7.86%14.73%33335
$15.50Sep 11$1.020.4118.3%7.79%26.11%1--

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 16,194
Total Puts 7,735
Put/Call Ratio 0.48
Net Difference 8,459

Prior's Put/Call Breakdown

Total Calls 11,501
Total Puts 5,894
Put/Call Ratio 0.51
Net Difference 5,607

Prior 7-Day Put/Call Summary

Total Calls 91,516
Total Puts 47,901
Average Put/Call Ratio 0.53
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