NEW Tour v244
LUNR
INTUITIVE MACHS INC A
$20.97 +5.96%
$21.33 (+1.72%)🌙
as of 06/29 06:03 PM
(6/26 EOD) ◀
|
Monday, June 29, 2026 (6:03pm)
January 2026
|
◀ 6/29 18:03 ▶

Option Volume

Detail
ℹ
Current (06/29) 23,502
Calls: 14,701 (63%)
Puts: 8,801 (37%)
Prior (06/26) 35,941
Calls: 22,769 (63%)
Puts: 13,172 (37%)
Current vs Prior -34.61%
Calls: -35.43% (Calls)
Puts: -33.18% (Puts)
Prior 7-Day Total 192,442
Calls: 124,237 (65%)
Puts: 68,205 (35%)
Prior 7-Day Average 27,491
Calls: 17,748 (65%)
Puts: 9,743 (35%)
Current vs Prior 7-Day Avg -14.51%
Calls: -17.17%
Puts: -9.67%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/29) $4.76M
Calls: $1.96M (41%)
Puts: $2.80M (59%)
Prior (06/26) $4.41M
Calls: $2.77M (63%)
Puts: $1.63M (37%)
Current vs Prior +8.05%
Calls: -29.36%
Puts: +71.60%
Prior 7-Day Total $41.92M
Calls: $17.68M (42%)
Puts: $24.24M (58%)
Prior 7-Day Average $5.99M
Calls: $2.53M (42%)
Puts: $3.46M (58%)
Current vs Prior 7-Day Avg -20.48%
Calls: -22.41%
Puts: -19.07%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (06/29) 0.60
Prior (06/26) 0.58
Current vs Prior +3.48%
Prior 7-Day Average 0.55
Current vs Prior 7-Day Avg +8.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/29) 314,187
Calls: 187,240 (60%)
Puts: 126,947 (40%)
Prior (06/26) 331,356
Calls: 202,241 (61%)
Puts: 129,115 (39%)
Current vs Prior -5.18%
Prior 7-Day Total 2,295,527
Calls: 1,374,834 (60%)
Puts: 920,693 (40%)
Prior 7-Day Average 327,932
Calls: 196,404 (60%)
Puts: 131,527 (40%)
Current vs Prior 7-Day Avg -4.19%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 16.50% | 20.74%16.50% | 20.74%20.74% | 36.15%
Prior 13.24% | 18.75%-- | ---- | --
Current vs Prior -20.76% | -11.99%-- | ---- | --
Prior 7-Day Avg 9.91% | 15.27%-- | ---- | --
Current vs 7-Day Avg +5.81% | +8.07%-- | ---- | --
Prior 7-Day Eod 13.24% | 18.75%-- | ---- | --
Current vs 7-Day Eod -20.76% | -11.99%-- | ---- | --
Sentiment BULLISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.15% | 19.09%
Calls: 15.13% | 16.22%
Puts: 17.17% | 21.95%
Prior 30.10% | 34.08%
Calls: 23.08% | 40.53%
Puts: 37.12% | 27.62%
Current vs Prior -46.35% | -43.98%
Prior 7-Day Avg 30.58% | 25.64%
Calls: 30.64% | 28.00%
Puts: 30.51% | 23.27%
Current vs 7-Day Avg -47.18% | -25.53%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.60.

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 3 of results (avg 7.5%, best 5.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 172.362.50$2.435.8%2680.64587
$21.50Jul 20.690.75$0.728.3%5160.421.2K
$22.00Jul 171.471.60$1.548.4%780.47322
PUTS (0)
No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.79, cheapest $0.72)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Jul 20.690.75$0.728.3%5160.421.2K
$25.00Jul 170.700.80$0.7513.3%3110.282.1K
$23.00Jul 100.710.84$0.7716.9%2370.3465
$24.00Jul 170.850.98$0.9214.1%430.333.0K
PUTS (0)
No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 23.554.40$3.9821.4%71.0032
$17.50Jul 22.144.75$3.4575.7%10.943
$18.00Jul 21.824.30$3.0681.0%10.9311
$18.50Jul 22.303.00$2.6526.4%210.8861
$17.00Jul 102.904.65$3.7846.3%--0.8572
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Jul 23.904.85$4.3821.7%50.92103
$24.00Jul 23.054.10$3.5829.3%30.8683
$23.50Jul 22.513.30$2.9127.1%40.8142
$25.00Jul 104.155.10$4.6320.5%10.81163
$23.00Jul 22.172.97$2.5731.1%70.78223

Most actively traded options today. High liquidity = easy entry/exit. 125 active (total vol 12.7K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 21.431.62$1.5312.4%1.1K0.673.6K
$21.00Jul 20.730.98$0.8629.1%1.0K0.50723
$22.00Jul 20.450.60$0.5328.3%8070.34281
$24.00Jul 20.140.20$0.1735.3%5300.14336
$21.50Jul 20.690.75$0.728.3%5160.421.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 101.982.74$2.3632.2%1.6K0.571.6K
$18.00Jul 20.020.19$0.11154.5%8440.09147
$17.00Jul 20.030.07$0.0580.0%2580.04480
$19.00Jul 20.230.36$0.3043.3%2110.20355
$20.00Jul 20.510.63$0.5721.1%1660.34373

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 24.5%, max 45.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Jul 2Jul 31137.0%103.9%31.8%566411
$24.50Jul 2Jul 17138.1%105.3%31.1%59177
$23.00Jul 2Jul 31132.3%101.9%29.8%466447
$22.00Jul 2Aug 7130.5%101.1%29.1%809293
$19.00Jul 2Aug 7133.0%104.1%27.7%2788
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.50Jul 2Jul 31138.0%95.1%45.1%458
$17.00Jul 2Aug 7139.3%105.2%32.4%260480
$20.00Jul 2Jul 31127.9%96.8%32.1%190437
$23.00Jul 2Aug 7132.3%100.2%32.1%11224
$24.00Jul 2Aug 7137.0%103.8%31.9%786

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 6.69, avg 1.78)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.00$20.00Jul 10$0.13$0.87$0.136.69$19.13
$22.00$25.00Aug 7$0.52$2.48$0.524.77$22.52
$24.00$25.00Jul 24$0.20$0.80$0.204.00$24.20
$19.00$19.50Aug 7$0.10$0.40$0.104.00$19.10
$24.00$25.00Jul 31$0.21$0.79$0.213.76$24.21
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.50$19.00Jul 2$0.11$0.39$0.113.55$19.39
$18.50$18.00Jul 10$0.11$0.39$0.113.55$18.39
$19.50$19.00Jul 10$0.11$0.39$0.113.55$19.39
$19.00$18.50Jul 2$0.12$0.38$0.123.17$18.88
$19.00$18.00Jul 31$0.24$0.76$0.243.17$18.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 96 found (best R:R 7.33, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$19.50$20.00Aug 7$0.40$0.40$0.104.00$19.90
$17.50$18.00Jul 2$0.39$0.39$0.113.55$17.89
$17.00$19.00Jul 10$1.43$1.43$0.572.51$18.43
$20.50$21.00Jul 2$0.34$0.34$0.162.12$20.84
$20.00$20.50Jul 2$0.33$0.33$0.171.94$20.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$24.00Jul 24$0.88$0.88$0.127.33$24.12
$25.00$24.00Aug 7$0.82$0.82$0.184.56$24.18
$25.00$24.00Jul 2$0.80$0.80$0.204.00$24.20
$22.50$22.00Jul 17$0.40$0.40$0.104.00$22.10
$23.00$22.50Jul 17$0.40$0.40$0.104.00$22.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.59, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Jul 2Jul 10$0.27137.1%104.9%
$18.00Jul 2Jul 17$0.36128.0%111.8%
$19.00Jul 2Jul 10$0.39133.0%111.4%
$24.50Jul 2Jul 10$0.39138.1%112.9%
$23.50Jul 2Jul 10$0.43138.0%107.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.00Jul 2Jul 10$0.07137.0%111.0%
$25.00Jul 2Jul 10$0.25137.1%104.9%
$17.50Jul 2Jul 10$0.29144.4%115.7%
$17.00Jul 2Jul 10$0.31139.3%123.6%
$18.00Jul 2Jul 10$0.35128.0%110.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 8.87% of stock, avg 20.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$21.00Jul 2$0.86$1.00$1.86$19.14$22.868.87%
$20.50Jul 2$1.20$0.86$2.06$18.44$22.569.82%
$21.50Jul 2$0.72$1.36$2.08$19.42$23.589.92%
$20.00Jul 2$1.53$0.57$2.10$17.90$22.1010.01%
$19.50Jul 2$1.80$0.41$2.21$17.29$21.7110.54%
$19.00Jul 2$1.96$0.30$2.26$16.74$21.2610.78%
$22.00Jul 2$0.53$1.74$2.27$19.73$24.2710.82%
$22.50Jul 2$0.38$2.08$2.46$20.04$24.9611.73%
$18.50Jul 2$2.65$0.18$2.83$15.67$21.3313.50%
$23.00Jul 2$0.30$2.57$2.87$20.13$25.8713.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 2.29% of stock, avg 11.91%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$23.00$18.50Jul 2$0.30$0.18$0.48$18.02$23.48
$22.50$18.50Jul 2$0.38$0.18$0.56$17.94$23.06
$23.00$19.00Jul 2$0.30$0.30$0.60$18.40$23.60
$22.50$19.00Jul 2$0.38$0.30$0.68$18.32$23.18
$22.00$18.50Jul 2$0.53$0.18$0.71$17.79$22.71
$23.00$19.50Jul 2$0.30$0.41$0.71$18.79$23.71
$22.50$19.50Jul 2$0.38$0.41$0.79$18.71$23.29
$22.00$19.00Jul 2$0.53$0.30$0.83$18.17$22.83
$23.00$20.00Jul 2$0.30$0.57$0.87$19.13$23.87
$21.50$18.50Jul 2$0.72$0.18$0.90$17.60$22.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 9.00, avg credit $0.58)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
18/1922/23Jul 24$0.90$0.109.00$18.10$22.90
19/2022/23Jul 24$0.90$0.109.00$19.10$22.90
20/2123/24Jul 31$0.89$0.118.09$20.11$23.89
21/2222/23Jul 31$0.89$0.118.09$21.11$23.39
21/2222/23Jul 17$0.88$0.127.33$21.12$23.38
20/2124/25Jul 24$0.88$0.127.33$20.12$24.88
20/2124/25Jul 31$0.87$0.136.69$20.13$24.87
19/2021/22Jul 17$0.86$0.146.14$19.14$21.86
21/2223/24Jul 17$0.86$0.146.14$21.14$23.86
17/1822/23Jul 24$0.86$0.146.14$17.14$22.86

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 32 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$22.00$22.50$23.00Jul 2$0.07$0.436.14
$17.00$18.00$19.00Jul 24$0.15$0.855.67
$22.50$23.00$23.50Jul 10$0.09$0.414.56
$20.00$21.00$22.00Jul 24$0.21$0.793.76
$20.00$21.00$22.00Jul 31$0.22$0.783.55
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$23.00$24.00$25.00Jul 24$0.09$0.9110.11
$23.00$23.50$24.00Jul 31$0.05$0.459.00
$17.50$18.00$18.50Jul 2$0.06$0.447.33
$18.00$19.00$20.00Jul 17$0.12$0.887.33
$20.00$21.00$22.00Jul 17$0.15$0.855.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-1.18, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$22.00$25.001:2Aug 7-$1.18$1.82
$17.00$19.001:2Jul 10-$0.92$1.08
$24.00$24.501:2Jul 2-$0.09$0.41
$23.50$24.001:2Jul 2-$0.10$0.40
$23.00$23.501:2Jul 2-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$18.00$17.001:2Jul 17-$0.25$0.75
$18.00$17.001:2Jul 24-$0.42$0.58
$19.00$18.001:2Jul 17-$0.52$0.48
$19.00$18.501:2Jul 2-$0.06$0.44
$18.00$17.001:2Jul 31-$0.56$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 10.73%, avg 4.56%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$21.00Aug 7$2.250.550.1%10.73%10.87%28--
$21.50Aug 7$2.250.542.5%10.73%13.26%1--
$21.00Jul 24$1.980.550.1%9.44%9.59%1964
$21.00Jul 17$1.850.550.1%8.82%8.97%27515
$21.00Jul 31$1.810.530.1%8.63%8.77%711
$22.00Jul 24$1.740.494.9%8.30%13.21%5070
$22.00Jul 31$1.670.474.9%7.96%12.88%12550
$21.00Jul 10$1.510.530.1%7.20%7.34%49108
$22.00Jul 17$1.470.474.9%7.01%11.92%78322
$22.00Aug 7$1.380.494.9%6.58%11.49%212

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 14,701
Total Puts 8,801
Put/Call Ratio 0.60
Net Difference 5,900

Prior's Put/Call Breakdown

Total Calls 22,769
Total Puts 13,172
Put/Call Ratio 0.58
Net Difference 9,597

Prior 7-Day Put/Call Summary

Total Calls 124,237
Total Puts 68,205
Average Put/Call Ratio 0.55
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