Tour v290
LUNR
INTUITIVE MACHS INC A
$19.58 -3.07%
$19.64 (+0.31%)🌙
as of 07/02 06:02 PM
(7/2 15:06) ◀
|
Thursday, July 2, 2026 (6:02pm)
January 2026
|
▶ (7/6 15:06)
◀ 7/2 18:02 ▶

Option Volume

Detail
ℹ
Current (07/02) 24,932
Calls: 17,015 (68%)
Puts: 7,917 (32%)
Prior (07/01) 32,351
Calls: 23,204 (72%)
Puts: 9,147 (28%)
Current vs Prior -22.93%
Calls: -26.67% (Calls)
Puts: -13.45% (Puts)
Prior 7-Day Total 187,418
Calls: 129,067 (69%)
Puts: 58,351 (31%)
Prior 7-Day Average 26,774
Calls: 18,438 (69%)
Puts: 8,335 (31%)
Current vs Prior 7-Day Avg -6.88%
Calls: -7.72%
Puts: -5.02%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02) $2.94M
Calls: $1.50M (51%)
Puts: $1.44M (49%)
Prior (07/01) $5.34M
Calls: $2.62M (49%)
Puts: $2.72M (51%)
Current vs Prior -44.92%
Calls: -42.80%
Puts: -46.97%
Prior 7-Day Total $33.79M
Calls: $16.80M (50%)
Puts: $16.99M (50%)
Prior 7-Day Average $4.83M
Calls: $2.40M (50%)
Puts: $2.43M (50%)
Current vs Prior 7-Day Avg -39.12%
Calls: -37.55%
Puts: -40.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/02) 0.47
Prior (07/01) 0.39
Current vs Prior +18.04%
Prior 7-Day Average 0.47
Current vs Prior 7-Day Avg -0.49%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02) 346,577
Calls: 209,305 (60%)
Puts: 137,272 (40%)
Prior (07/01) 339,090
Calls: 203,357 (60%)
Puts: 135,733 (40%)
Current vs Prior +2.21%
Prior 7-Day Total 2,170,107
Calls: 1,330,762 (60%)
Puts: 869,750 (40%)
Prior 7-Day Average 310,015
Calls: 190,108 (60%)
Puts: 124,250 (40%)
Current vs Prior 7-Day Avg +11.79%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)
Current 3.12% | 13.13%17.52% | 32.94%
Prior 6.83% | 14.95%-- | --
Current vs Prior +92.13% | +17.17%-- | --
Prior 7-Day Avg 9.27% | 15.21%-- | --
Current vs 7-Day Avg +41.66% | +15.19%-- | --
Prior 7-Day Eod 6.83% | 14.95%-- | --
Current vs 7-Day Eod +92.13% | +17.17%-- | --
Sentiment BEARISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 82.02% | 11.49%
Calls: 72.73% | 13.53%
Puts: 91.30% | 9.45%
Prior 14.59% | 13.17%
Calls: 14.71% | 14.58%
Puts: 14.47% | 11.76%
Current vs Prior +462.17% | -12.76%
Prior 7-Day Avg 34.12% | 22.96%
Calls: 22.81% | 26.40%
Puts: 29.46% | 23.35%
Current vs 7-Day Avg +140.39% | -49.96%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (17,015 calls vs 7,917 puts). Call-heavy open interest (209,305 calls vs 137,272 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 BULLISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH

📈 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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.74, cheapest $0.56)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 100.530.60$0.5612.5%1200.33285
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 240.520.63$0.5719.3%30.1898
$19.00Jul 100.810.98$0.9018.9%1690.39292
$18.00Jul 170.841.01$0.9318.3%880.313.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.72, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 22.162.70$2.4322.2%1691.00272
$19.00Jul 20.290.74$0.5286.5%771.00102
$18.00Jul 20.901.75$1.3363.9%800.95105
$18.50Jul 20.401.40$0.90111.1%1010.95133
$16.00Jul 22.814.30$3.5641.9%210.948
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 23.304.00$3.6519.2%370.99219
$22.50Jul 22.493.65$3.0737.8%--0.9921
$22.00Jul 22.283.20$2.7433.6%240.98233
$21.50Jul 21.503.05$2.2868.0%180.9890
$21.00Jul 21.331.77$1.5528.4%2340.98197

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 16.6K, top 1.5K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 20.010.03$0.02100.0%1.5K0.113.8K
$22.00Jul 100.310.39$0.3522.9%1.1K0.23748
$21.00Jul 20.000.01$0.01100.0%1.1K0.021.2K
$19.50Jul 20.110.19$0.1553.3%1.1K0.581.0K
$22.00Jul 20.000.01$0.01100.0%1.0K0.013.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 20.230.69$0.46100.0%9480.89667
$18.50Jul 100.610.75$0.6820.6%6580.33429
$19.00Jul 20.000.02$0.01200.0%3770.061.2K
$20.00Jul 171.772.00$1.8912.2%3300.491.5K
$20.00Jul 101.121.56$1.3432.8%2480.52179

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 687.0%, max 2581.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Jul 2Jul 102762.0%103.0%2581.6%169244
$16.50Jul 2Aug 141580.0%94.0%1580.9%181
$16.00Jul 2Jul 171650.0%109.0%1413.8%2125
$23.00Jul 2Jul 31924.0%99.0%833.3%2501.1K
$17.00Jul 2Jul 24827.0%107.0%672.9%169297
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$17.50Jul 2Aug 142762.0%119.0%2221.0%681.0K
$16.50Jul 2Aug 141580.0%94.0%1580.9%10174
$16.00Jul 2Aug 71650.0%103.0%1501.9%20510
$23.00Jul 2Aug 14924.0%114.0%710.5%38219
$22.50Jul 2Jul 31815.0%104.0%683.7%--31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 5.25, avg 1.62)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.00$23.00Jul 24$0.16$0.84$0.165.25$22.16
$19.50$20.00Jul 2$0.13$0.37$0.132.85$19.63
$21.00$22.00Jul 17$0.26$0.74$0.262.85$21.26
$18.00$19.00Aug 7$0.28$0.72$0.282.57$18.28
$22.00$22.50Aug 7$0.14$0.36$0.142.57$22.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.50$18.00Aug 7$0.11$0.39$0.113.55$18.39
$17.00$16.00Jul 17$0.23$0.77$0.233.35$16.77
$22.50$22.00Jul 31$0.12$0.38$0.123.17$22.38
$18.50$18.00Jul 10$0.13$0.37$0.132.85$18.37
$22.50$22.00Jul 17$0.13$0.37$0.132.85$22.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 3.17, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$18.50$19.00Jul 2$0.38$0.38$0.123.17$18.88
$19.50$20.00Aug 7$0.38$0.38$0.123.17$19.88
$19.00$19.50Jul 2$0.37$0.37$0.132.85$19.37
$18.00$18.50Jul 10$0.36$0.36$0.142.57$18.36
$17.00$18.00Jul 24$0.68$0.68$0.322.13$17.68
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$23.00$22.00Jul 24$0.74$0.74$0.262.85$22.26
$20.00$19.00Aug 7$0.74$0.74$0.262.85$19.26
$22.00$21.00Jul 24$0.73$0.73$0.272.70$21.27
$20.00$19.50Jul 2$0.36$0.36$0.142.57$19.64
$22.00$21.00Jul 17$0.72$0.72$0.282.57$21.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 29 found (avg debit $0.55, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$22.50Jul 2Jul 10$0.15815.0%82.0%
$17.00Jul 2Jul 10$0.19827.0%104.0%
$23.00Jul 2Jul 10$0.24924.0%104.0%
$22.00Jul 2Jul 10$0.34702.0%97.0%
$16.00Jul 2Jul 17$0.371650.0%109.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.50Jul 2Jul 10$0.08583.0%103.0%
$16.00Jul 2Jul 10$0.091650.0%108.0%
$16.50Jul 2Jul 10$0.121580.0%106.0%
$22.00Jul 2Jul 10$0.12702.0%97.0%
$23.00Jul 2Jul 10$0.18924.0%104.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.28% of stock, avg 17.49%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.50Jul 2$0.15$0.10$0.25$19.25$19.751.28%
$20.00Jul 2$0.02$0.46$0.48$19.52$20.482.45%
$19.00Jul 2$0.52$0.01$0.53$18.47$19.532.71%
$18.50Jul 2$0.90$0.03$0.93$17.57$19.434.75%
$20.50Jul 2$0.01$1.07$1.08$19.42$21.585.52%
$18.00Jul 2$1.33$0.03$1.36$16.64$19.366.95%
$21.00Jul 2$0.01$1.55$1.56$19.44$22.567.97%
$21.50Jul 2$0.01$2.28$2.29$19.21$23.7911.70%
$18.50Jul 10$1.69$0.68$2.37$16.13$20.8712.10%
$20.00Jul 10$1.03$1.34$2.37$17.63$22.3712.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 108 found (cheapest 0.15% of stock, avg 12.38%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$19.00Jul 2$0.02$0.01$0.03$18.97$20.03
$20.00$18.50Jul 2$0.02$0.03$0.05$18.45$20.05
$20.00$16.50Jul 2$0.02$0.08$0.10$16.40$20.10
$20.00$19.50Jul 2$0.02$0.10$0.12$19.38$20.12
$22.00$17.50Jul 10$0.35$0.38$0.73$16.77$22.73
$20.00$17.50Jul 2$0.02$0.73$0.75$16.75$20.75
$21.50$17.50Jul 10$0.52$0.38$0.90$16.60$22.40
$22.00$18.00Jul 10$0.35$0.55$0.90$17.10$22.90
$23.00$16.00Jul 17$0.54$0.38$0.92$15.08$23.92
$21.00$17.50Jul 10$0.56$0.38$0.94$16.56$21.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 9.00, avg credit $0.60)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1718/19Jul 17$0.90$0.109.00$16.10$18.90
18/1920/21Jul 17$0.90$0.109.00$18.10$20.90
19/2020/21Aug 7$0.90$0.109.00$19.10$21.40
19/2022/22Aug 7$0.90$0.109.00$19.10$22.40
19/2021/22Jul 24$0.88$0.127.33$19.12$21.88
18/1921/22Jul 31$0.88$0.127.33$18.12$21.88
19/2022/22Aug 7$0.88$0.127.33$19.12$22.88
18/1920/21Jul 31$0.86$0.146.14$18.14$20.86
17/1821/22Jul 24$0.85$0.155.67$17.15$21.85
20/2122/23Jul 17$0.84$0.165.25$20.16$23.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$18.50$19.00Jul 2$0.05$0.459.00
$19.00$20.00$21.00Jul 24$0.12$0.887.33
$19.00$20.00$21.00Jul 31$0.12$0.887.33
$17.50$18.00$18.50Jul 2$0.07$0.436.14
$19.00$19.50$20.00Jul 10$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Jul 24$0.06$0.9415.67
$16.00$17.00$18.00Jul 31$0.06$0.9415.67
$20.00$21.00$22.00Jul 17$0.08$0.9211.50
$20.00$21.00$22.00Jul 24$0.08$0.9211.50
$18.00$19.00$20.00Jul 31$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-1.56, 31 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.50$19.501:2Aug 14-$1.56$1.44
$21.00$22.001:2Jul 17-$0.58$0.42
$18.50$19.001:2Jul 2-$0.14$0.36
$20.00$21.001:2Jul 17-$0.66$0.34
$21.50$22.001:2Jul 10-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Jul 17-$0.15$0.85
$17.00$16.001:2Jul 24-$0.26$0.74
$18.00$17.001:2Jul 17-$0.29$0.71
$19.00$18.001:2Jul 17-$0.47$0.53
$18.00$17.001:2Jul 24-$0.47$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 10.52%, avg 5.51%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$20.00Aug 7$2.060.542.1%10.52%12.67%2036
$20.50Aug 7$1.970.524.7%10.06%14.76%615
$20.00Jul 31$1.920.522.1%9.81%11.95%5531
$21.00Aug 7$1.810.497.2%9.24%16.50%6937
$20.00Jul 24$1.640.522.1%8.38%10.52%16146
$21.50Aug 7$1.620.469.8%8.27%18.08%--23
$21.00Jul 31$1.550.467.2%7.92%15.17%285
$22.00Aug 7$1.480.4312.4%7.56%19.92%616
$20.00Jul 17$1.410.512.1%7.20%9.35%462680
$21.00Jul 24$1.350.457.2%6.89%14.15%1469

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 17,015
Total Puts 7,917
Put/Call Ratio 0.47
Net Difference 9,098

Prior's Put/Call Breakdown

Total Calls 23,204
Total Puts 9,147
Put/Call Ratio 0.39
Net Difference 14,057

Prior 7-Day Put/Call Summary

Total Calls 129,067
Total Puts 58,351
Average Put/Call Ratio 0.47
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