Tour v492
LUNR
INTUITIVE MACHS INC A
$14.84 +6.04%
(8/5 18:20) ◀
|
Thursday, August 6, 2026 (3:05pm)
January 2026
|
▶ (8/6 18:12)
◀ 8/6 15:06 ▶

Option Volume

Detail
ℹ
Current (08/06 3:05pm) 26,245
Calls: 20,962 (80%)
Puts: 5,283 (20%)
Prior (08/05) 8,639
Calls: 5,185 (60%)
Puts: 3,454 (40%)
Current vs Prior +203.80%
Calls: +304.28% (Calls)
Puts: +52.95% (Puts)
Prior 7-Day Total 133,303
Calls: 91,422 (69%)
Puts: 41,881 (31%)
Prior 7-Day Average 19,043
Calls: 13,060 (69%)
Puts: 5,983 (31%)
Current vs Prior 7-Day Avg +37.82%
Calls: +60.50%
Puts: -11.70%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (08/06 3:05pm) $3.36M
Calls: $2.89M (86%)
Puts: $462.7K (14%)
Prior (08/05) $1.73M
Calls: $787.2K (46%)
Puts: $942.6K (54%)
Current vs Prior +93.96%
Calls: +267.44%
Puts: -50.91%
Prior 7-Day Total $26.18M
Calls: $10.55M (40%)
Puts: $15.62M (60%)
Prior 7-Day Average $3.74M
Calls: $1.51M (40%)
Puts: $2.23M (60%)
Current vs Prior 7-Day Avg -10.28%
Calls: +91.83%
Puts: -79.27%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (08/06 3:05pm) 0.25
Prior (08/05) 0.67
Current vs Prior -62.17%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -48.35%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (08/06 3:05pm) 313,696
Calls: 190,893 (61%)
Puts: 122,803 (39%)
Prior (08/05) 309,612
Calls: 188,988 (61%)
Puts: 120,624 (39%)
Current vs Prior +1.32%
Prior 7-Day Total 2,006,372
Calls: 1,179,527 (59%)
Puts: 826,845 (41%)
Prior 7-Day Average 286,624
Calls: 168,503 (59%)
Puts: 118,120 (41%)
Current vs Prior 7-Day Avg +9.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (08/07) | Next (08/14)Expiry (08/21) | Next (09/18)
Current 7.08% | 18.73%22.30% | 31.54%
Prior 12.41% | 22.92%24.40% | 32.79%
Current vs Prior -42.99% | -18.27%-8.59% | -3.83%
Prior 7-Day Avg 10.14% | 18.04%26.45% | 33.62%
Current vs 7-Day Avg -30.24% | +3.82%-15.69% | -6.20%
Prior 7-Day Eod 12.41% | 22.92%24.59% | 32.52%
Current vs 7-Day Eod -42.99% | -18.27%-9.29% | -3.03%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.36% | 13.68%
Calls: 52.73% | 13.48%
Puts: 34.00% | 13.87%
Prior 18.64% | 19.35%
Calls: 11.25% | 16.88%
Puts: 26.04% | 21.82%
Current vs Prior +132.62% | -29.30%
Prior 7-Day Avg 19.86% | 16.43%
Calls: 19.32% | 15.45%
Puts: 20.39% | 17.41%
Current vs 7-Day Avg +118.36% | -16.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($2.89M) vs puts ($462.7K). Elevated premium activity with dollar volume up 94% vs prior. Unusually high activity with volume up 204% vs prior - elevated interest. Extreme bullish P/C ratio of 0.25 - heavy call buying (20,962 calls vs 5,283 puts).

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 17 of results (avg 7.5%, best 5.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Sep 181.861.96$1.915.2%1380.501.9K
$13.00Aug 212.452.63$2.547.1%970.73285
$15.00Aug 211.421.53$1.487.4%1490.54714
$15.00Sep 182.182.35$2.277.5%3.4K0.563.0K
$13.00Aug 282.622.83$2.737.7%230.7238
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Sep 183.603.80$3.705.4%--0.55556
$17.00Aug 142.592.77$2.686.7%560.7287
$16.00Sep 182.933.15$3.047.2%130.491.7K
$15.00Aug 211.561.68$1.627.4%290.471.1K
$17.00Aug 212.873.10$2.997.7%30.65279

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.80, cheapest $0.41)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 210.750.85$0.8012.5%100.35417
$16.00Aug 140.750.90$0.8318.1%6430.40577
$16.50Aug 210.861.02$0.9417.0%320.3983
$15.50Aug 140.891.06$0.9817.3%2350.46175
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 210.370.44$0.4117.1%1290.17286
$12.50Aug 210.510.60$0.5516.4%60.22364
$13.00Aug 210.660.78$0.7216.7%620.26798
$14.00Aug 140.740.89$0.8218.3%1720.35235
$13.50Aug 210.840.96$0.9013.3%30.31328

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 66 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 72.642.98$2.8112.1%251.00352
$13.00Aug 71.631.97$1.8018.9%1771.00954
$12.50Aug 72.142.62$2.3820.2%2390.951.5K
$13.50Aug 71.241.54$1.3921.6%2010.942.7K
$12.00Aug 142.803.55$3.1823.6%100.86134
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Aug 72.053.90$2.9762.3%--0.9613
$17.00Aug 71.862.52$2.1930.1%40.95256
$16.50Aug 70.453.10$1.78148.9%--0.9593
$16.00Aug 71.151.41$1.2820.3%140.87282
$15.50Aug 70.650.98$0.8240.2%40.7522

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 17.8K, top 3.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Sep 182.182.35$2.277.5%3.4K0.563.0K
$15.50Aug 70.100.17$0.1450.0%1.8K0.24341
$15.00Aug 70.230.35$0.2941.4%1.6K0.431.5K
$16.00Aug 70.050.07$0.0633.3%7690.132.2K
$16.50Aug 140.490.72$0.6137.7%6520.33281
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 70.200.29$0.2536.0%6470.3649
$12.00Sep 180.891.08$0.9919.2%6140.231.8K
$15.00Aug 70.410.58$0.5034.0%4690.57205
$13.50Aug 70.030.05$0.0450.0%2920.081.7K
$13.00Aug 70.010.03$0.02100.0%1720.04512

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 26.3%, max 85.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 18213.5%115.2%85.4%25488
$12.50Aug 7Sep 11204.6%114.9%78.1%2501.5K
$17.50Aug 7Sep 4172.3%121.5%41.7%468
$13.00Aug 7Sep 18143.2%112.9%26.8%1991.7K
$17.00Aug 7Sep 18148.1%119.0%24.5%4631.6K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Aug 7Sep 18213.5%115.2%85.4%6242.4K
$12.50Aug 7Sep 11204.6%114.9%78.1%52267
$17.50Aug 7Aug 28172.3%124.6%38.2%--133
$13.00Aug 7Sep 18143.2%112.9%26.8%1731.3K
$17.00Aug 7Sep 18148.1%119.0%24.5%4812

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 89 found (best R:R 4.00, avg 1.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.00$17.50Aug 21$0.10$0.40$0.104.00$17.10
$17.00$17.50Aug 28$0.11$0.39$0.113.55$17.11
$16.50$17.00Sep 4$0.11$0.39$0.113.55$16.61
$16.50$17.00Aug 28$0.12$0.38$0.123.17$16.62
$16.00$16.50Aug 21$0.14$0.36$0.142.57$16.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$13.50Sep 11$0.10$0.40$0.104.00$13.90
$12.50$12.00Aug 14$0.11$0.39$0.113.55$12.39
$14.50$14.00Aug 7$0.14$0.36$0.142.57$14.36
$12.50$12.00Aug 21$0.14$0.36$0.142.57$12.36
$12.50$12.00Sep 11$0.14$0.36$0.142.57$12.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 100 found (best R:R 4.56, avg 1.08)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Sep 4$0.82$0.82$0.184.56$12.82
$14.00$14.50Sep 4$0.36$0.36$0.142.57$14.36
$12.00$12.50Aug 21$0.35$0.35$0.152.33$12.35
$13.00$13.50Aug 21$0.35$0.35$0.152.33$13.35
$12.50$13.00Aug 21$0.33$0.33$0.171.94$12.83
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.50$17.00Aug 28$0.40$0.40$0.104.00$17.10
$17.00$16.00Aug 21$0.73$0.73$0.272.70$16.27
$17.00$16.50Aug 14$0.36$0.36$0.142.57$16.64
$16.50$16.00Aug 14$0.35$0.35$0.152.33$16.15
$17.00$16.00Sep 11$0.70$0.70$0.302.33$16.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.60, cheapest $0.23)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Aug 7Aug 14$0.30204.6%145.0%
$12.00Aug 7Aug 14$0.37213.5%143.9%
$17.50Aug 7Aug 14$0.41172.3%145.7%
$17.00Aug 7Aug 14$0.43148.1%134.5%
$13.00Aug 7Aug 14$0.48143.2%128.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Aug 7Aug 14$0.23213.5%143.9%
$12.50Aug 7Aug 14$0.32204.6%145.0%
$13.00Aug 7Aug 14$0.37143.2%128.4%
$17.00Aug 7Aug 14$0.49148.1%134.5%
$16.50Aug 7Aug 14$0.54122.3%138.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 5.32% of stock, avg 22.22%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Aug 7$0.29$0.50$0.79$14.21$15.795.32%
$14.50Aug 7$0.55$0.25$0.80$13.70$15.305.39%
$15.50Aug 7$0.14$0.82$0.96$14.54$16.466.47%
$14.00Aug 7$0.97$0.11$1.08$12.92$15.087.28%
$16.00Aug 7$0.06$1.28$1.34$14.66$17.349.03%
$13.50Aug 7$1.39$0.04$1.43$12.07$14.939.64%
$16.50Aug 7$0.02$1.78$1.80$14.70$18.3012.13%
$13.00Aug 7$1.80$0.02$1.82$11.18$14.8212.26%
$17.00Aug 7$0.02$2.19$2.21$14.79$19.2114.89%
$12.50Aug 7$2.38$0.04$2.42$10.08$14.9216.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 126 found (cheapest 0.40% of stock, avg 13.70%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$13.50Aug 7$0.02$0.04$0.06$13.44$16.56
$16.50$12.50Aug 7$0.02$0.04$0.06$12.44$16.56
$16.00$13.50Aug 7$0.06$0.04$0.10$13.40$16.10
$16.00$12.50Aug 7$0.06$0.04$0.10$12.40$16.10
$16.50$14.00Aug 7$0.02$0.11$0.13$13.87$16.63
$16.00$14.00Aug 7$0.06$0.11$0.17$13.83$16.17
$15.50$13.50Aug 7$0.14$0.04$0.18$13.32$15.68
$15.50$12.50Aug 7$0.14$0.04$0.18$12.32$15.68
$15.50$14.00Aug 7$0.14$0.11$0.25$13.75$15.75
$16.50$14.50Aug 7$0.02$0.25$0.27$14.23$16.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 96 found (best R:R 8.09, avg credit $0.41)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1516/17Sep 18$0.89$0.118.09$14.11$16.89
13/1415/16Sep 18$0.81$0.194.26$13.19$15.81
14/1416/16Aug 14$0.40$0.104.00$13.60$16.40
12/1315/16Aug 21$0.40$0.104.00$12.60$15.40
14/1416/16Aug 21$0.40$0.104.00$14.10$15.90
15/1616/17Aug 28$0.40$0.104.00$15.10$16.90
14/1516/16Sep 11$0.79$0.213.76$14.21$16.29
12/1213/14Aug 14$0.39$0.113.55$12.11$13.39
13/1414/15Aug 21$0.39$0.113.55$13.11$14.89
12/1314/15Sep 4$0.39$0.113.55$12.61$14.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$16.00$17.00Sep 18$0.07$0.9313.29
$14.00$14.50$15.00Aug 14$0.06$0.447.33
$16.00$16.50$17.00Aug 14$0.06$0.447.33
$15.00$15.50$16.00Aug 21$0.06$0.447.33
$16.00$16.50$17.00Aug 28$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$14.00$15.00Sep 4$0.07$0.9313.29
$12.00$13.00$14.00Sep 18$0.08$0.9211.50
$13.00$13.50$14.00Aug 7$0.05$0.459.00
$14.00$14.50$15.00Aug 21$0.05$0.459.00
$15.00$15.50$16.00Aug 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 $-0.06, 18 credits)

CALLS (4)
Buy KSell KRatioExpiryNetMax Gain
$14.00$14.501:2Aug 7-$0.13$0.37
$16.50$17.001:2Aug 14-$0.29$0.21
$16.00$16.501:2Aug 14-$0.39$0.11
$17.00$17.501:2Aug 14-$0.41$0.09
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.501:2Aug 7-$0.06$0.44
$13.00$12.001:2Sep 18-$0.62$0.38
$14.00$13.001:2Sep 4-$0.63$0.37
$12.50$12.001:2Aug 14-$0.14$0.36
$13.50$13.001:2Aug 14-$0.14$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 14.69%, avg 7.59%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Sep 18$2.180.561.1%14.69%15.77%3.4K3.0K
$15.00Sep 11$1.990.561.1%13.41%14.49%2111
$16.00Sep 18$1.860.507.8%12.53%20.35%1381.9K
$15.00Sep 4$1.830.551.1%12.33%13.41%771
$15.50Sep 11$1.740.534.5%11.73%16.17%516
$15.50Sep 4$1.600.524.5%10.78%15.23%25
$16.00Sep 11$1.600.497.8%10.78%18.60%48
$15.00Aug 28$1.530.541.1%10.31%11.39%70215
$17.00Sep 18$1.530.4514.6%10.31%24.87%81693
$16.00Sep 4$1.430.487.8%9.64%17.45%1531

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 20,962
Total Puts 5,283
Put/Call Ratio 0.25
Net Difference 15,679

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 91,422
Total Puts 41,881
Average Put/Call Ratio 0.49
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