Tour v492
LUNR
INTUITIVE MACHS INC A
$13.99 +0.21%
$14.20 (+1.50%)🌙
as of 08/05 06:20 PM
(8/5 15:06) ◀
|
Wednesday, August 5, 2026 (6:20pm)
January 2026
|
▶ (8/6 15:06)
◀ 8/5 18:20 ▶

Option Volume

Detail
ℹ
Current (08/05) 11,460
Calls: 7,333 (64%)
Puts: 4,127 (36%)
Prior (08/04) 31,824
Calls: 23,728 (75%)
Puts: 8,096 (25%)
Current vs Prior -63.99%
Calls: -69.10% (Calls)
Puts: -49.02% (Puts)
Prior 7-Day Total 154,965
Calls: 105,216 (68%)
Puts: 49,749 (32%)
Prior 7-Day Average 22,137
Calls: 15,030 (68%)
Puts: 7,107 (32%)
Current vs Prior 7-Day Avg -48.23%
Calls: -51.21%
Puts: -41.93%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05) $2.07M
Calls: $1.11M (54%)
Puts: $961.2K (46%)
Prior (08/04) $4.61M
Calls: $3.16M (69%)
Puts: $1.45M (31%)
Current vs Prior -54.99%
Calls: -64.77%
Puts: -33.67%
Prior 7-Day Total $28.50M
Calls: $11.68M (41%)
Puts: $16.82M (59%)
Prior 7-Day Average $4.07M
Calls: $1.67M (41%)
Puts: $2.40M (59%)
Current vs Prior 7-Day Avg -49.04%
Calls: -33.27%
Puts: -60.00%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/05) 0.56
Prior (08/04) 0.34
Current vs Prior +64.95%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg +14.24%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05) 164,039
Calls: 122,503 (75%)
Puts: 41,536 (25%)
Prior (08/04) 189,322
Calls: 148,680 (79%)
Puts: 40,642 (21%)
Current vs Prior -13.35%
Prior 7-Day Total 1,555,202
Calls: 1,002,541 (64%)
Puts: 552,661 (36%)
Prior 7-Day Average 222,171
Calls: 143,220 (64%)
Puts: 78,951 (36%)
Current vs Prior 7-Day Avg -26.17%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 9.51% | 19.87%24.59% | 32.52%
Prior 12.61% | 22.35%25.36% | 33.31%
Current vs Prior -24.59% | -11.09%-3.03% | -2.36%
Prior 7-Day Avg 11.60% | 19.72%26.49% | 33.02%
Current vs 7-Day Avg -18.04% | +0.78%-7.17% | -1.51%
Prior 7-Day Eod 12.61% | 22.35%25.36% | 33.31%
Current vs 7-Day Eod -24.59% | -11.09%-3.03% | -2.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.27% | 11.71%
Calls: 13.11% | 11.28%
Puts: 13.43% | 12.14%
Prior 18.64% | 19.35%
Calls: 11.25% | 16.88%
Puts: 26.04% | 21.82%
Current vs Prior -28.81% | -39.48%
Prior 7-Day Avg 20.27% | 16.32%
Calls: 20.44% | 15.57%
Puts: 20.11% | 17.07%
Current vs 7-Day Avg -34.55% | -28.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 55% vs prior. Below-average activity with volume down 64% vs prior. Bullish P/C ratio of 0.56. P/C ratio rising 65% - increased hedging/bearish 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 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 7.9%, best 5.6%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 181.561.65$1.615.6%170.451.9K
$15.00Sep 181.892.00$1.945.7%2270.513.1K
$12.00Aug 212.512.75$2.639.1%650.76164
$14.00Aug 141.201.32$1.269.5%1540.54346
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 182.803.00$2.906.9%40.48--
$14.00Sep 182.202.40$2.308.7%230.42871
$15.00Aug 212.012.22$2.129.9%90.551.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.83, cheapest $0.76)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 140.850.95$0.9011.1%710.42754
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 140.710.82$0.7614.5%550.33377

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.65, highest 0.95)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 71.713.15$2.4359.3%10.95--
$12.00Aug 71.852.60$2.2333.6%190.95357
$12.50Aug 71.092.04$1.5760.5%150.911.5K
$11.50Aug 142.363.35$2.8634.6%10.836
$13.00Aug 71.001.41$1.2133.9%760.80927
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 71.682.65$2.1744.7%110.93289
$15.00Aug 70.991.25$1.1223.2%30.76208
$16.00Aug 142.163.30$2.7341.8%10.6856
$15.50Aug 141.862.33$2.1022.4%20.6571
$14.50Aug 70.630.93$0.7838.5%10.64--

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 7.0K, top 871)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 70.150.20$0.1827.8%8710.241.2K
$14.00Aug 70.450.61$0.5330.2%8170.531.6K
$14.50Aug 70.230.35$0.2941.4%3930.361.1K
$14.00Aug 211.201.83$1.5241.4%3010.54382
$16.50Aug 70.010.06$0.03166.7%2560.06500
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 70.010.06$0.03166.7%4020.06604
$13.50Aug 211.041.34$1.1925.2%3160.4119
$12.50Aug 210.630.88$0.7632.9%3030.30115
$13.50Aug 70.240.31$0.2825.0%2320.321.6K
$11.50Aug 140.260.34$0.3026.7%2120.16102

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 17 strikes (avg 11.3%, max 45.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 18139.2%111.3%25.1%20357
$11.50Aug 7Aug 14174.0%142.5%22.1%26
$13.00Aug 7Sep 18130.7%117.8%11.0%861.6K
$13.50Aug 7Sep 11123.4%114.6%7.7%1662.6K
$15.50Aug 7Sep 11129.3%121.3%6.6%199323
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Aug 7Sep 4174.0%119.8%45.3%2916
$12.00Aug 7Sep 18139.2%111.3%25.1%4262.4K
$13.00Aug 7Sep 18130.7%117.8%11.0%1811.2K
$13.50Aug 7Sep 4123.4%114.0%8.2%2351.6K
$14.00Aug 7Sep 18127.9%120.2%6.4%1001.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 4.00, avg 1.61)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Aug 7$0.11$0.39$0.113.55$14.61
$14.50$15.00Sep 11$0.12$0.38$0.123.17$14.62
$14.50$15.00Aug 14$0.14$0.36$0.142.57$14.64
$15.00$15.50Aug 21$0.14$0.36$0.142.57$15.14
$15.00$15.50Aug 28$0.14$0.36$0.142.57$15.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Aug 7$0.10$0.40$0.104.00$12.90
$13.50$13.00Aug 7$0.12$0.38$0.123.17$13.38
$12.50$12.00Aug 21$0.15$0.35$0.152.33$12.35
$14.50$14.00Aug 21$0.15$0.35$0.152.33$14.35
$12.00$11.50Aug 14$0.16$0.34$0.162.12$11.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 4.00, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$12.50Aug 21$0.40$0.40$0.104.00$12.40
$13.00$13.50Aug 7$0.39$0.39$0.113.55$13.39
$13.00$13.50Aug 28$0.38$0.38$0.123.17$13.38
$13.50$14.00Sep 11$0.37$0.37$0.132.85$13.87
$12.50$13.00Aug 7$0.36$0.36$0.142.57$12.86
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.50$15.00Aug 14$0.38$0.38$0.123.17$15.12
$16.00$14.50Sep 4$1.13$1.13$0.373.05$14.87
$14.00$13.50Sep 4$0.37$0.37$0.132.85$13.63
$15.00$14.50Aug 7$0.34$0.34$0.162.13$14.66
$14.00$13.50Aug 14$0.30$0.30$0.201.50$13.70

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.57, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 7Aug 14$0.06139.2%146.8%
$16.50Aug 7Aug 14$0.40139.8%140.6%
$11.50Aug 7Aug 14$0.43174.0%142.5%
$13.00Aug 7Aug 14$0.44130.7%140.6%
$15.50Aug 7Aug 14$0.54129.3%138.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.50Aug 7Aug 14$0.26174.0%142.5%
$12.00Aug 7Aug 14$0.43139.2%146.8%
$12.50Aug 7Aug 14$0.46122.8%133.2%
$16.00Aug 7Aug 14$0.56126.0%151.6%
$13.00Aug 7Aug 14$0.60130.7%140.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 7.43% of stock, avg 21.31%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.53$0.51$1.04$12.96$15.047.43%
$14.50Aug 7$0.29$0.78$1.07$13.43$15.577.65%
$13.50Aug 7$0.82$0.28$1.10$12.40$14.607.86%
$15.00Aug 7$0.18$1.12$1.30$13.70$16.309.29%
$13.00Aug 7$1.21$0.16$1.37$11.63$14.379.79%
$12.50Aug 7$1.57$0.06$1.63$10.87$14.1311.65%
$16.00Aug 7$0.05$2.17$2.22$13.78$18.2215.87%
$12.00Aug 7$2.23$0.03$2.26$9.74$14.2616.15%
$13.00Aug 14$1.65$0.76$2.41$10.59$15.4117.23%
$11.50Aug 7$2.43$0.04$2.47$9.03$13.9717.66%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 94 found (cheapest 0.43% of stock, avg 11.54%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$12.00Aug 7$0.03$0.03$0.06$11.94$16.56
$16.00$12.00Aug 7$0.05$0.03$0.08$11.92$16.08
$16.50$12.50Aug 7$0.03$0.06$0.09$12.41$16.59
$16.00$12.50Aug 7$0.05$0.06$0.11$12.39$16.11
$15.50$12.00Aug 7$0.10$0.03$0.13$11.87$15.63
$15.50$12.50Aug 7$0.10$0.06$0.16$12.34$15.66
$16.50$13.00Aug 7$0.03$0.16$0.19$12.81$16.69
$15.00$12.00Aug 7$0.18$0.03$0.21$11.79$15.21
$16.00$13.00Aug 7$0.05$0.16$0.21$12.79$16.21
$15.00$12.50Aug 7$0.18$0.06$0.24$12.26$15.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 8.09, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/15Sep 18$0.89$0.118.09$12.11$14.89
13/1415/16Sep 18$0.87$0.136.69$13.13$15.87
13/1414/14Aug 21$0.40$0.104.00$13.10$14.40
12/1314/14Aug 7$0.39$0.113.55$12.61$13.89
12/1314/15Aug 21$0.39$0.113.55$12.61$14.89
12/1315/16Aug 28$0.39$0.113.55$12.61$15.39
12/1214/14Sep 4$0.39$0.113.55$11.61$13.89
13/1414/14Sep 4$0.39$0.113.55$13.11$14.39
13/1414/15Sep 4$0.39$0.113.55$13.11$14.89
12/1214/14Aug 14$0.38$0.123.17$11.62$13.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 28 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$14.00$15.00Sep 18$0.09$0.9110.11
$14.00$14.50$15.00Sep 11$0.05$0.459.00
$12.50$13.00$13.50Aug 21$0.06$0.447.33
$14.00$14.50$15.00Aug 21$0.06$0.447.33
$15.50$16.00$16.50Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$14.00$15.00Sep 18$0.06$0.9415.67
$12.50$13.00$13.50Aug 28$0.05$0.459.00
$13.00$13.50$14.00Aug 14$0.06$0.447.33
$12.00$12.50$13.00Aug 7$0.07$0.436.14
$14.00$14.50$15.00Aug 7$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 21 found (best net $-0.07, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.50$15.001:2Aug 7-$0.07$0.43
$13.50$14.001:2Aug 7-$0.24$0.26
$16.00$16.501:2Aug 14-$0.24$0.26
$15.00$15.501:2Aug 14-$0.38$0.12
$13.00$13.501:2Aug 7-$0.43$0.07
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Aug 7-$0.07$0.93
$15.00$13.501:2Aug 28-$0.69$0.81
$16.00$14.501:2Sep 4-$1.04$0.46
$12.00$11.501:2Aug 7-$0.05$0.45
$14.00$13.501:2Aug 7-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 14.94%, avg 7.30%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 18$2.090.570.1%14.94%15.01%150688
$15.00Sep 18$1.890.517.2%13.51%20.73%2273.1K
$14.00Sep 11$1.880.570.1%13.44%13.51%83
$14.00Sep 4$1.750.580.1%12.51%12.58%638
$14.50Sep 11$1.580.533.6%11.29%14.94%21
$16.00Sep 18$1.560.4514.4%11.15%25.52%171.9K
$15.00Sep 11$1.550.507.2%11.08%18.30%65
$14.50Sep 4$1.530.543.6%10.94%14.58%412
$15.50Sep 11$1.300.4710.8%9.29%20.09%151
$15.00Sep 4$1.240.507.2%8.86%16.08%370

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 7,333
Total Puts 4,127
Put/Call Ratio 0.56
Net Difference 3,206

Prior's Put/Call Breakdown

Total Calls 23,728
Total Puts 8,096
Put/Call Ratio 0.34
Net Difference 15,632

Prior 7-Day Put/Call Summary

Total Calls 105,216
Total Puts 49,749
Average Put/Call Ratio 0.49
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