Tour v490
LUNR
INTUITIVE MACHS INC A
$14.18 +8.24%
(8/3 18:07) ◀
|
Tuesday, August 4, 2026 (3:05pm)
January 2026
|
▶ (8/4 18:16)
◀ 8/4 15:06 ▶

Option Volume

Detail
ℹ
Current (08/04 3:05pm) 27,542
Calls: 21,358 (78%)
Puts: 6,184 (22%)
Prior (08/03) 20,901
Calls: 13,758 (66%)
Puts: 7,143 (34%)
Current vs Prior +31.77%
Calls: +55.24% (Calls)
Puts: -13.43% (Puts)
Prior 7-Day Total 111,153
Calls: 73,511 (66%)
Puts: 37,642 (34%)
Prior 7-Day Average 15,879
Calls: 10,501 (66%)
Puts: 5,377 (34%)
Current vs Prior 7-Day Avg +73.45%
Calls: +103.38%
Puts: +15.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/04 3:05pm) $3.96M
Calls: $2.90M (73%)
Puts: $1.06M (27%)
Prior (08/03) $6.29M
Calls: $1.16M (19%)
Puts: $5.12M (81%)
Current vs Prior -37.03%
Calls: +149.26%
Puts: -79.38%
Prior 7-Day Total $20.53M
Calls: $8.25M (40%)
Puts: $12.28M (60%)
Prior 7-Day Average $2.93M
Calls: $1.18M (40%)
Puts: $1.75M (60%)
Current vs Prior 7-Day Avg +35.02%
Calls: +146.34%
Puts: -39.79%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/04 3:05pm) 0.29
Prior (08/03) 0.52
Current vs Prior -44.23%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg -45.68%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/04 3:05pm) 292,707
Calls: 176,195 (60%)
Puts: 116,512 (40%)
Prior (08/03) 281,158
Calls: 167,272 (59%)
Puts: 113,886 (41%)
Current vs Prior +4.11%
Prior 7-Day Total 1,999,922
Calls: 1,166,859 (58%)
Puts: 833,063 (42%)
Prior 7-Day Average 285,703
Calls: 166,694 (58%)
Puts: 119,009 (42%)
Current vs Prior 7-Day Avg +2.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 12.41% | 22.92%24.40% | 32.79%
Prior 4.33% | 14.20%25.71% | 32.16%
Current vs Prior +186.88% | +61.36%-5.11% | +1.96%
Prior 7-Day Avg 9.10% | 16.10%27.53% | 34.62%
Current vs 7-Day Avg +36.37% | +42.37%-11.37% | -5.28%
Prior 7-Day Eod 4.33% | 14.20%25.42% | 31.83%
Current vs 7-Day Eod +186.88% | +61.36%-4.01% | +3.02%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 18.64% | 19.35%
Calls: 11.25% | 16.88%
Puts: 26.04% | 21.82%
Prior 43.52% | 15.51%
Calls: 37.04% | 13.79%
Puts: 50.00% | 17.24%
Current vs Prior -57.17% | +24.76%
Prior 7-Day Avg 19.70% | 15.72%
Calls: 19.70% | 16.27%
Puts: 19.70% | 15.17%
Current vs 7-Day Avg -5.38% | +23.11%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.90M). Extreme bullish P/C ratio of 0.29 - heavy call buying (21,358 calls vs 6,184 puts). P/C ratio dropping 44% - sentiment shifting bullish. Call-heavy open interest (176,195 calls vs 116,512 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 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 25 of results (avg 7.7%, best 3.8%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 141.041.08$1.063.8%3540.47475
$13.00Aug 71.401.49$1.446.3%3070.771.0K
$16.00Sep 181.671.79$1.736.9%1310.471.8K
$13.00Sep 182.782.98$2.886.9%3010.65869
$17.00Aug 140.510.55$0.537.5%1020.28136
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.390.41$0.405.0%1.5K0.33128
$13.00Aug 211.031.09$1.065.7%370.33721
$16.00Sep 183.403.60$3.505.7%--0.531.7K
$14.00Sep 182.172.33$2.257.1%390.41860
$15.00Sep 182.712.92$2.827.4%120.47954

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.69, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 70.340.38$0.3611.1%5670.34949
$17.00Aug 140.510.55$0.537.5%1020.28136
$14.50Aug 70.540.61$0.5712.3%6560.45727
$16.50Aug 140.610.74$0.6819.1%1200.33146
$14.00Aug 70.750.84$0.8011.2%5850.561.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.390.41$0.405.0%1.5K0.33128
$12.00Aug 140.450.54$0.5018.0%580.21320
$11.50Aug 210.490.59$0.5418.5%20.2015
$14.00Aug 70.570.67$0.6216.1%760.44141
$12.50Aug 140.610.70$0.6613.6%190.2621

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.65, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 72.303.10$2.7029.6%40.9319
$12.00Aug 71.972.35$2.1617.6%310.90372
$12.50Aug 71.611.90$1.7616.5%750.851.5K
$12.00Aug 142.352.70$2.5313.8%130.80142
$13.00Aug 71.401.49$1.446.3%3070.771.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 72.793.20$3.0013.7%70.92262
$16.50Aug 72.243.10$2.6732.2%20.8891
$16.00Aug 71.832.39$2.1126.5%590.81347
$15.50Aug 71.462.00$1.7331.2%70.7628
$17.00Aug 143.254.10$3.6823.1%130.7381

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 16.8K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.902.09$2.009.5%2.6K0.52762
$16.00Aug 70.140.20$0.1735.3%1.5K0.18626
$13.50Aug 70.891.18$1.0328.2%1.3K0.672.7K
$14.50Aug 70.540.61$0.5712.3%6560.45727
$17.00Aug 70.040.07$0.0650.0%6260.07284
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.390.41$0.405.0%1.5K0.33128
$13.00Aug 140.790.89$0.8411.9%9670.311.0K
$15.00Aug 212.032.19$2.117.6%4160.52674
$13.00Aug 70.220.28$0.2524.0%2420.23344
$12.00Sep 181.191.34$1.2711.8%1060.281.8K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 22 strikes (avg 15.0%, max 30.3%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 18141.8%118.8%19.4%38494
$13.00Aug 7Sep 18137.5%116.9%17.6%6081.9K
$14.50Aug 7Sep 4139.9%120.0%16.6%657734
$14.00Aug 7Sep 18136.4%117.5%16.1%9282.3K
$12.50Aug 7Sep 11135.8%118.2%14.8%761.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Aug 7Sep 11147.5%113.2%30.3%41556
$14.50Aug 7Sep 11139.9%109.4%27.9%828
$12.00Aug 7Sep 18141.8%118.8%19.4%1812.4K
$13.00Aug 7Sep 18137.5%116.9%17.6%2421.1K
$14.00Aug 7Sep 18136.4%117.5%16.1%1151.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 4.00, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.00Sep 11$0.10$0.40$0.104.00$15.60
$16.50$17.00Sep 11$0.10$0.40$0.104.00$16.60
$15.00$15.50Aug 14$0.11$0.39$0.113.55$15.11
$16.50$17.00Aug 21$0.11$0.39$0.113.55$16.61
$16.00$16.50Sep 4$0.11$0.39$0.113.55$16.11
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Aug 7$0.11$0.39$0.113.55$12.89
$16.50$16.00Aug 14$0.13$0.37$0.132.85$16.37
$12.00$11.50Aug 14$0.14$0.36$0.142.57$11.86
$13.50$13.00Aug 7$0.15$0.35$0.152.33$13.35
$12.00$11.50Aug 21$0.15$0.35$0.152.33$11.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 102 found (best R:R 4.00, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$12.50Sep 4$0.39$0.39$0.113.55$12.39
$12.50$13.00Aug 7$0.32$0.32$0.181.78$12.82
$14.00$14.50Aug 14$0.31$0.31$0.191.63$14.31
$12.50$13.00Aug 21$0.30$0.30$0.201.50$12.80
$13.50$14.00Aug 28$0.30$0.30$0.201.50$13.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.50$15.00Aug 14$0.40$0.40$0.104.00$15.10
$16.50$16.00Aug 21$0.40$0.40$0.104.00$16.10
$17.00$16.50Aug 21$0.40$0.40$0.104.00$16.60
$17.00$16.00Sep 18$0.78$0.78$0.223.55$16.22
$17.00$15.50Aug 28$1.15$1.15$0.353.29$15.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.59, cheapest $0.31)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 7Aug 14$0.37141.8%154.7%
$17.00Aug 7Aug 14$0.47133.2%147.2%
$12.50Aug 7Aug 14$0.48135.8%154.8%
$13.00Aug 7Aug 14$0.55137.5%154.3%
$16.50Aug 7Aug 14$0.58133.9%151.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.50Aug 7Aug 14$0.31147.5%154.0%
$16.50Aug 7Aug 14$0.40133.9%151.6%
$12.00Aug 7Aug 14$0.42141.8%154.6%
$12.50Aug 7Aug 14$0.52135.8%154.6%
$15.50Aug 7Aug 14$0.53128.2%150.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 10.01% of stock, avg 24.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Aug 7$0.80$0.62$1.42$12.58$15.4210.01%
$13.50Aug 7$1.03$0.40$1.43$12.07$14.9310.08%
$14.50Aug 7$0.57$0.96$1.53$12.97$16.0310.79%
$15.00Aug 7$0.36$1.31$1.67$13.33$16.6711.78%
$13.00Aug 7$1.44$0.25$1.69$11.31$14.6911.92%
$12.50Aug 7$1.76$0.14$1.90$10.60$14.4013.40%
$15.50Aug 7$0.22$1.73$1.95$13.55$17.4513.75%
$12.00Aug 7$2.16$0.08$2.24$9.76$14.2415.80%
$16.00Aug 7$0.17$2.11$2.28$13.72$18.2816.08%
$11.50Aug 7$2.70$0.05$2.75$8.75$14.2519.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 1.27% of stock, avg 15.90%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$12.00Aug 7$0.10$0.08$0.18$11.82$16.68
$16.50$12.50Aug 7$0.10$0.14$0.24$12.26$16.74
$16.00$12.00Aug 7$0.17$0.08$0.25$11.75$16.25
$15.50$12.00Aug 7$0.22$0.08$0.30$11.70$15.80
$16.00$12.50Aug 7$0.17$0.14$0.31$12.19$16.31
$16.50$13.00Aug 7$0.10$0.25$0.35$12.65$16.85
$15.50$12.50Aug 7$0.22$0.14$0.36$12.14$15.86
$16.00$13.00Aug 7$0.17$0.25$0.42$12.58$16.42
$15.00$12.00Aug 7$0.36$0.08$0.44$11.56$15.44
$15.50$13.00Aug 7$0.22$0.25$0.47$12.53$15.97

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 118 found (best R:R 6.14, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1516/17Sep 18$0.86$0.146.14$14.14$16.86
13/1416/17Sep 18$0.84$0.165.25$13.16$16.84
12/1314/15Sep 18$0.83$0.174.88$12.17$14.83
13/1415/16Sep 18$0.82$0.184.56$13.18$15.82
14/1415/16Sep 11$0.81$0.194.26$13.69$15.81
14/1416/16Aug 14$0.40$0.104.00$13.60$15.90
12/1213/14Aug 21$0.40$0.104.00$11.60$13.40
12/1314/14Aug 28$0.40$0.104.00$12.60$14.40
12/1212/13Aug 14$0.39$0.113.55$11.61$12.89
12/1214/15Aug 14$0.39$0.113.55$12.11$14.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$14.00$15.00Sep 18$0.08$0.9211.50
$14.00$15.00$16.00Sep 18$0.13$0.876.69
$14.50$15.00$15.50Aug 7$0.07$0.436.14
$12.00$12.50$13.00Aug 7$0.08$0.425.25
$14.00$14.50$15.00Aug 14$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.50$14.50$15.50Sep 11$0.09$0.9110.11
$12.00$12.50$13.00Sep 4$0.05$0.459.00
$15.00$16.00$17.00Sep 18$0.10$0.909.00
$14.00$15.00$16.00Sep 18$0.11$0.898.09
$12.50$13.00$13.50Sep 11$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. 15 found (best net $-1.04, 15 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$15.501:2Aug 7-$0.08$0.42
$15.50$16.001:2Aug 7-$0.12$0.38
$14.50$15.001:2Aug 7-$0.15$0.35
$14.00$14.501:2Aug 7-$0.34$0.16
$16.50$17.001:2Aug 14-$0.38$0.12
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$15.001:2Sep 4-$1.04$0.96
$13.50$13.001:2Aug 7-$0.10$0.40
$14.00$13.501:2Aug 7-$0.18$0.32
$12.00$11.501:2Aug 14-$0.22$0.28
$14.50$14.001:2Aug 7-$0.28$0.22

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 13.40%, avg 7.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 18$1.900.525.8%13.40%19.18%2.6K762
$16.00Sep 18$1.670.4712.8%11.78%24.61%1311.8K
$15.00Sep 11$1.640.515.8%11.57%17.35%55
$14.50Sep 4$1.580.542.3%11.14%13.40%17
$14.50Aug 28$1.570.542.3%11.07%13.33%814
$14.50Aug 21$1.460.532.3%10.30%12.55%47102
$15.00Sep 4$1.410.505.8%9.94%15.73%865
$17.00Sep 18$1.380.4119.9%9.73%29.62%8688
$15.00Aug 28$1.370.505.8%9.66%15.44%111212
$15.50Sep 11$1.370.479.3%9.66%18.97%21

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 21,358
Total Puts 6,184
Put/Call Ratio 0.29
Net Difference 15,174

Prior's Put/Call Breakdown

Total Calls 13,758
Total Puts 7,143
Put/Call Ratio 0.52
Net Difference 6,615

Prior 7-Day Put/Call Summary

Total Calls 73,511
Total Puts 37,642
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