Tour v492
LUNR
INTUITIVE MACHS INC A
$13.71 -1.79%
(8/4 18:16) ◀
|
Wednesday, August 5, 2026 (3:05pm)
January 2026
|
▶ (8/5 18:20)
◀ 8/5 15:06 ▶

Option Volume

Detail
ℹ
Current (08/05 3:05pm) 8,639
Calls: 5,185 (60%)
Puts: 3,454 (40%)
Prior (08/04) 27,542
Calls: 21,358 (78%)
Puts: 6,184 (22%)
Current vs Prior -68.63%
Calls: -75.72% (Calls)
Puts: -44.15% (Puts)
Prior 7-Day Total 113,726
Calls: 74,923 (66%)
Puts: 38,803 (34%)
Prior 7-Day Average 16,246
Calls: 10,703 (66%)
Puts: 5,543 (34%)
Current vs Prior 7-Day Avg -46.83%
Calls: -51.56%
Puts: -37.69%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/05 3:05pm) $1.73M
Calls: $787.2K (46%)
Puts: $942.6K (54%)
Prior (08/04) $3.96M
Calls: $2.90M (73%)
Puts: $1.06M (27%)
Current vs Prior -56.32%
Calls: -72.89%
Puts: -10.75%
Prior 7-Day Total $23.41M
Calls: $8.16M (35%)
Puts: $15.25M (65%)
Prior 7-Day Average $3.34M
Calls: $1.17M (35%)
Puts: $2.18M (65%)
Current vs Prior 7-Day Avg -48.28%
Calls: -32.45%
Puts: -56.75%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (08/05 3:05pm) 0.67
Prior (08/04) 0.29
Current vs Prior +130.07%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg +23.86%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/05 3:05pm) 309,612
Calls: 188,988 (61%)
Puts: 120,624 (39%)
Prior (08/04) 292,707
Calls: 176,195 (60%)
Puts: 116,512 (40%)
Current vs Prior +5.78%
Prior 7-Day Total 2,002,739
Calls: 1,171,934 (59%)
Puts: 830,805 (41%)
Prior 7-Day Average 286,105
Calls: 167,419 (59%)
Puts: 118,686 (41%)
Current vs Prior 7-Day Avg +8.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 9.34% | 19.91%23.34% | 32.60%
Prior 12.61% | 21.41%24.85% | 32.11%
Current vs Prior -25.99% | -6.98%-6.06% | +1.54%
Prior 7-Day Avg 9.68% | 17.03%27.16% | 34.03%
Current vs 7-Day Avg -3.57% | +16.93%-14.06% | -4.20%
Prior 7-Day Eod 12.61% | 21.41%25.36% | 33.31%
Current vs 7-Day Eod -25.99% | -6.98%-7.96% | -2.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 13.27% | 11.71%
Calls: 13.11% | 11.28%
Puts: 13.43% | 12.14%
Prior 14.88% | 14.04%
Calls: 17.81% | 8.21%
Puts: 11.96% | 19.86%
Current vs Prior -10.82% | -16.60%
Prior 7-Day Avg 19.98% | 15.60%
Calls: 20.63% | 15.04%
Puts: 19.34% | 16.17%
Current vs 7-Day Avg -33.59% | -24.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 56% vs prior. Below-average activity with volume down 69% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 130% - increased hedging/bearish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 32 of results (avg 7.2%, best 3.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 181.751.82$1.793.9%2160.493.1K
$16.00Sep 181.451.52$1.494.7%100.431.9K
$11.00Sep 183.503.75$3.636.9%10.7643
$13.00Aug 70.900.97$0.947.4%710.72927
$15.00Sep 41.321.43$1.388.0%20.4670
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Sep 182.332.40$2.373.0%230.44871
$15.00Sep 182.963.05$3.013.0%40.50974
$13.00Sep 181.781.85$1.823.8%430.37742
$16.00Sep 183.603.80$3.705.4%--0.561.7K
$12.50Aug 210.860.91$0.895.6%2620.32115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.67, cheapest $0.36)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.330.40$0.3718.9%5470.421.6K
$13.50Aug 70.570.65$0.6113.1%1310.582.6K
$16.00Aug 210.670.75$0.7111.3%110.331.2K
$15.00Aug 140.680.81$0.7517.3%430.39754
$15.50Aug 210.780.92$0.8516.5%140.3872
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 140.320.39$0.3619.4%2090.19102
$11.00Aug 210.380.44$0.4114.6%50.18702
$12.00Aug 140.450.52$0.4914.3%370.24344
$11.50Aug 210.510.56$0.549.3%90.2216
$12.50Aug 140.610.71$0.6615.2%200.3034

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 54 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Aug 72.472.92$2.7016.7%111.0015
$11.50Aug 71.852.50$2.1730.0%10.9421
$12.00Aug 71.531.90$1.7221.5%120.92357
$11.00Aug 142.584.25$3.4248.8%--0.8526
$12.50Aug 71.161.42$1.2920.2%10.841.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 72.192.55$2.3715.2%30.94289
$15.50Aug 71.672.31$1.9932.2%--0.9022
$15.00Aug 71.281.61$1.4522.8%30.83208
$16.00Aug 142.682.85$2.776.1%10.7256
$14.50Aug 70.951.05$1.0010.0%--0.7250

Most actively traded options today. High liquidity = easy entry/exit. 101 active (total vol 5.2K, top 648)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 70.090.13$0.1136.4%6480.171.2K
$14.00Aug 70.330.40$0.3718.9%5470.421.6K
$14.00Aug 211.311.42$1.378.0%2890.52382
$14.50Aug 70.180.24$0.2128.6%2360.281.1K
$15.00Sep 181.751.82$1.793.9%2160.493.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 70.030.06$0.0560.0%4020.07604
$13.50Aug 211.341.42$1.385.8%2870.4319
$12.50Aug 210.860.91$0.895.6%2620.32115
$11.50Aug 140.320.39$0.3619.4%2090.19102
$13.50Aug 70.360.46$0.4124.4%1820.421.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 8.4%, max 38.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Aug 7Sep 18161.2%116.8%38.0%1258
$13.00Aug 7Sep 18126.4%116.2%8.8%811.6K
$12.00Aug 7Sep 18126.6%116.7%8.6%13492
$15.50Aug 7Sep 11125.4%115.8%8.3%177323
$13.50Aug 7Sep 11123.8%115.0%7.6%1342.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Aug 7Sep 18161.2%116.8%38.0%24344
$11.50Aug 7Sep 4133.2%119.6%11.3%29583
$13.00Aug 7Sep 18126.4%116.2%8.8%1461.2K
$12.00Aug 7Sep 18126.6%116.7%8.6%4262.4K
$13.50Aug 7Sep 11123.8%115.0%7.6%1821.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 3.55, avg 1.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Aug 14$0.13$0.37$0.132.85$14.63
$15.00$15.50Aug 28$0.13$0.37$0.132.85$15.13
$15.00$16.00Sep 4$0.26$0.74$0.262.85$15.26
$14.50$15.00Aug 21$0.14$0.36$0.142.57$14.64
$15.50$16.00Aug 21$0.14$0.36$0.142.57$15.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.50$11.00Aug 14$0.11$0.39$0.113.55$11.39
$13.00$12.50Aug 7$0.12$0.38$0.123.17$12.88
$12.00$11.50Aug 14$0.13$0.37$0.132.85$11.87
$11.50$11.00Aug 21$0.13$0.37$0.132.85$11.37
$11.50$11.00Sep 4$0.13$0.37$0.132.85$11.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 4.00, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$12.00Aug 21$0.79$0.79$0.213.76$11.79
$12.00$12.50Aug 28$0.37$0.37$0.132.85$12.37
$12.50$13.00Aug 7$0.35$0.35$0.152.33$12.85
$11.00$12.00Sep 18$0.67$0.67$0.332.03$11.67
$13.00$13.50Aug 7$0.33$0.33$0.171.94$13.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.50Aug 21$0.40$0.40$0.104.00$15.60
$16.00$15.50Aug 7$0.38$0.38$0.123.17$15.62
$16.00$15.50Aug 14$0.38$0.38$0.123.17$15.62
$15.50$15.00Aug 14$0.35$0.35$0.152.33$15.15
$15.00$14.50Aug 21$0.35$0.35$0.152.33$14.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.56, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.50Aug 7Aug 14$0.40133.2%143.2%
$12.00Aug 7Aug 14$0.44126.6%141.2%
$16.00Aug 7Aug 14$0.45126.9%142.4%
$15.50Aug 7Aug 14$0.49125.4%137.9%
$12.50Aug 7Aug 14$0.58124.4%141.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Aug 7Aug 14$0.23161.2%144.7%
$11.50Aug 7Aug 14$0.34133.2%143.2%
$15.50Aug 7Aug 14$0.40125.4%137.9%
$16.00Aug 7Aug 14$0.40126.9%142.4%
$12.00Aug 7Aug 14$0.44126.6%141.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 7.44% of stock, avg 22.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.50Aug 7$0.61$0.41$1.02$12.48$14.527.44%
$14.00Aug 7$0.37$0.67$1.04$12.96$15.047.59%
$13.00Aug 7$0.94$0.23$1.17$11.83$14.178.53%
$14.50Aug 7$0.21$1.00$1.21$13.29$15.718.83%
$12.50Aug 7$1.29$0.11$1.40$11.10$13.9010.21%
$15.00Aug 7$0.11$1.45$1.56$13.44$16.5611.38%
$12.00Aug 7$1.72$0.05$1.77$10.23$13.7712.91%
$15.50Aug 7$0.06$1.99$2.05$13.45$17.5514.95%
$11.50Aug 7$2.17$0.02$2.19$9.31$13.6915.97%
$16.00Aug 7$0.03$2.37$2.40$13.60$18.4017.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.58% of stock, avg 14.33%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$12.00Aug 7$0.03$0.05$0.08$11.92$16.08
$15.50$12.00Aug 7$0.06$0.05$0.11$11.89$15.61
$16.00$12.50Aug 7$0.03$0.11$0.14$12.36$16.14
$15.00$12.00Aug 7$0.11$0.05$0.16$11.84$15.16
$15.50$12.50Aug 7$0.06$0.11$0.17$12.33$15.67
$15.00$12.50Aug 7$0.11$0.11$0.22$12.28$15.22
$14.50$12.00Aug 7$0.21$0.05$0.26$11.74$14.76
$16.00$13.00Aug 7$0.03$0.23$0.26$12.74$16.26
$15.50$13.00Aug 7$0.06$0.23$0.29$12.71$15.79
$14.50$12.50Aug 7$0.21$0.11$0.32$12.18$14.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 5.67, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1415/16Sep 18$0.85$0.155.67$13.15$15.85
11/1213/14Sep 18$0.82$0.184.56$11.18$13.82
12/1315/16Aug 21$0.40$0.104.00$12.60$15.40
14/1415/16Aug 28$0.40$0.104.00$13.60$15.40
12/1314/15Sep 18$0.80$0.204.00$12.20$14.80
12/1315/16Sep 18$0.79$0.213.76$12.21$15.79
12/1214/14Aug 14$0.39$0.113.55$12.11$14.39
11/1213/14Aug 21$0.39$0.113.55$11.11$13.39
12/1314/15Aug 21$0.39$0.113.55$12.61$14.89
12/1316/16Aug 21$0.39$0.113.55$12.61$15.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$14.50$15.00$15.50Aug 7$0.05$0.459.00
$13.50$14.00$14.50Aug 28$0.05$0.459.00
$13.50$14.00$14.50Sep 4$0.05$0.459.00
$13.00$14.00$15.00Sep 18$0.10$0.909.00
$14.00$14.50$15.00Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$15.00$16.00Sep 18$0.05$0.9519.00
$12.00$13.00$14.00Sep 18$0.06$0.9415.67
$11.00$12.00$13.00Sep 18$0.08$0.9211.50
$13.00$14.00$15.00Sep 18$0.09$0.9110.11
$14.00$14.50$15.00Aug 28$0.05$0.459.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 19 found (best net $-0.15, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.50$14.001:2Aug 7-$0.13$0.37
$13.00$13.501:2Aug 7-$0.28$0.22
$15.00$15.501:2Aug 14-$0.35$0.15
$15.00$16.001:2Sep 4-$0.86$0.14
$15.50$16.001:2Aug 14-$0.41$0.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Aug 28-$0.15$0.85
$12.00$11.001:2Sep 18-$0.51$0.49
$13.50$13.001:2Aug 7-$0.05$0.45
$11.50$11.001:2Aug 14-$0.14$0.36
$14.00$13.501:2Aug 7-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 14.51%, avg 7.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 18$1.990.562.1%14.51%16.63%39688
$15.00Sep 18$1.750.499.4%12.76%22.17%2163.1K
$14.00Sep 11$1.730.552.1%12.62%14.73%63
$14.00Sep 4$1.600.542.1%11.67%13.79%538
$14.50Sep 4$1.480.505.8%10.80%16.56%212
$15.00Sep 11$1.470.489.4%10.72%20.13%65
$16.00Sep 18$1.450.4316.7%10.58%27.28%101.9K
$14.00Aug 28$1.420.532.1%10.36%12.47%--134
$15.00Sep 4$1.320.469.4%9.63%19.04%270
$14.00Aug 21$1.310.522.1%9.56%11.67%289382

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 5,185
Total Puts 3,454
Put/Call Ratio 0.67
Net Difference 1,731

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 74,923
Total Puts 38,803
Average Put/Call Ratio 0.54
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