Tour v292
LUNR
INTUITIVE MACHS INC A
$18.89 -3.52%
$19.03 (+0.74%)🌙
as of 07/06 06:02 PM
(7/6 15:06) ◀
|
Monday, July 6, 2026 (6:02pm)
January 2026
|
▶ (7/7 15:06)
◀ 7/6 18:02 ▶

Option Volume

Detail
ℹ
Current (07/06) 20,771
Calls: 13,641 (66%)
Puts: 7,130 (34%)
Prior (07/02) 24,932
Calls: 17,015 (68%)
Puts: 7,917 (32%)
Current vs Prior -16.69%
Calls: -19.83% (Calls)
Puts: -9.94% (Puts)
Prior 7-Day Total 173,545
Calls: 119,646 (69%)
Puts: 53,899 (31%)
Prior 7-Day Average 28,924
Calls: 17,092 (69%)
Puts: 7,699 (31%)
Current vs Prior 7-Day Avg -28.19%
Calls: -20.19%
Puts: -7.40%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/06) $3.91M
Calls: $1.50M (38%)
Puts: $2.41M (62%)
Prior (07/02) $2.94M
Calls: $1.50M (51%)
Puts: $1.44M (49%)
Current vs Prior +33.16%
Calls: +0.39%
Puts: +67.26%
Prior 7-Day Total $25.88M
Calls: $14.19M (55%)
Puts: $11.68M (45%)
Prior 7-Day Average $4.31M
Calls: $2.03M (55%)
Puts: $1.67M (45%)
Current vs Prior 7-Day Avg -9.27%
Calls: -25.82%
Puts: +44.32%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/06) 0.52
Prior (07/02) 0.47
Current vs Prior +12.33%
Prior 7-Day Average 0.46
Current vs Prior 7-Day Avg +14.78%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/06) 319,515
Calls: 189,973 (59%)
Puts: 129,542 (41%)
Prior (07/02) 346,577
Calls: 209,305 (60%)
Puts: 137,272 (40%)
Current vs Prior -7.81%
Prior 7-Day Total 1,880,816
Calls: 1,142,125 (61%)
Puts: 738,691 (39%)
Prior 7-Day Average 313,469
Calls: 190,354 (61%)
Puts: 123,115 (39%)
Current vs Prior 7-Day Avg +1.93%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 11.59% | 15.40%15.40% | 32.66%
Prior 13.13% | 17.52%-- | --
Current vs Prior -11.67% | -12.06%-- | --
Prior 7-Day Avg 9.86% | 16.08%-- | --
Current vs 7-Day Avg +17.52% | -4.18%-- | --
Prior 7-Day Eod 13.13% | 17.52%-- | --
Current vs 7-Day Eod -11.67% | -12.06%-- | --
Sentiment BULLISH--

Relative Spread

Detail
ℹ
Expiry | Next
Current 11.75% | 9.82%
Calls: 12.71% | 7.80%
Puts: 10.78% | 11.84%
Prior 82.02% | 11.49%
Calls: 72.73% | 13.53%
Puts: 91.30% | 9.45%
Current vs Prior -85.67% | -14.53%
Prior 7-Day Avg 34.92% | 20.04%
Calls: 29.24% | 20.05%
Puts: 40.60% | 20.03%
Current vs 7-Day Avg -66.35% | -51.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($2.41M). Bullish P/C ratio of 0.52.

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 BULLISH
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 15 of results (avg 8.4%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 170.951.00$0.985.1%3490.41884
$17.00Jul 172.472.65$2.567.0%320.7329
$17.50Jul 101.731.87$1.807.8%90.756
$20.00Jul 100.490.53$0.517.8%7270.34436
$21.00Jul 170.650.71$0.688.8%1.2K0.321.9K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 170.941.00$0.976.2%710.373.6K
$20.50Jul 101.922.08$2.008.0%60.7290
$21.00Jul 172.692.94$2.828.9%100.681.3K
$22.00Jul 243.704.05$3.889.0%70.6965
$22.00Jul 313.954.35$4.159.6%--0.6558

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.74, cheapest $0.38)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.50Jul 100.350.42$0.3917.9%2830.28225
$20.00Jul 100.490.53$0.517.8%7270.34436
$21.00Jul 170.650.71$0.688.8%1.2K0.321.9K
$19.50Jul 100.660.78$0.7216.7%2160.43189
$19.00Jul 100.840.97$0.9114.3%4030.50154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Jul 100.340.41$0.3818.4%880.2583
$18.50Jul 100.710.85$0.7817.9%2060.411.0K
$16.00Jul 310.780.91$0.8515.3%20.2319
$17.00Jul 240.881.03$0.9615.6%230.2949
$18.00Jul 170.941.00$0.976.2%710.373.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.65, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Jul 102.764.20$3.4841.4%10.92--
$16.00Jul 102.533.60$3.0734.9%110.90--
$16.50Jul 102.202.68$2.4419.7%40.86--
$16.00Jul 172.853.60$3.2323.2%--0.8217
$17.00Jul 101.852.55$2.2031.8%20.8072
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.50Jul 102.994.40$3.7038.1%10.9085
$22.00Jul 103.003.65$3.3319.5%20.87537
$21.50Jul 102.423.20$2.8127.8%20.8352
$22.50Jul 173.754.40$4.0815.9%20.79258
$21.00Jul 102.242.63$2.4416.0%50.79125

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 10.5K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 170.650.71$0.688.8%1.2K0.321.9K
$22.00Jul 100.130.18$0.1631.2%9810.131.5K
$20.00Jul 100.490.53$0.517.8%7270.34436
$21.00Jul 100.240.30$0.2722.2%4770.21316
$19.00Jul 100.840.97$0.9114.3%4030.50154
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 100.230.35$0.2941.4%7410.20160
$18.00Jul 100.520.64$0.5820.7%6410.331.6K
$17.00Jul 170.580.72$0.6521.5%4300.27870
$19.00Jul 171.411.64$1.5315.0%3060.481.1K
$19.50Jul 101.241.40$1.3212.1%3050.5778

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 10.5%, max 21.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 10Jul 31130.1%107.7%20.8%131
$17.00Jul 10Jul 31127.7%110.9%15.2%5474
$18.50Jul 10Aug 14123.6%109.7%12.8%6538
$22.00Jul 10Aug 7125.5%113.7%10.4%9851.5K
$21.50Jul 10Aug 7122.0%111.2%9.7%165163
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Jul 10Aug 14134.5%110.3%21.9%21104
$16.00Jul 10Aug 7130.1%111.3%16.9%42294
$22.50Jul 10Jul 31125.7%107.7%16.7%295
$17.00Jul 10Aug 14127.7%112.6%13.4%741172
$19.50Jul 10Jul 24126.5%112.1%12.9%30678

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 4.00, avg 1.45)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$19.50$20.00Aug 7$0.10$0.40$0.104.00$19.60
$21.00$22.00Jul 31$0.22$0.78$0.223.55$21.22
$21.00$22.00Jul 17$0.23$0.77$0.233.35$21.23
$20.00$20.50Jul 10$0.12$0.38$0.123.17$20.12
$20.50$21.00Jul 10$0.12$0.38$0.123.17$20.62
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.00$16.50Jul 10$0.11$0.39$0.113.55$16.89
$17.00$16.00Jul 17$0.25$0.75$0.253.00$16.75
$17.00$16.50Jul 24$0.14$0.36$0.142.57$16.86
$18.00$17.00Jul 17$0.32$0.68$0.322.13$17.68
$16.50$16.00Jul 24$0.19$0.31$0.191.63$16.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 87 found (best R:R 6.14, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$18.00$18.50Aug 7$0.39$0.39$0.113.55$18.39
$17.50$18.00Jul 10$0.34$0.34$0.162.13$17.84
$16.00$17.00Jul 17$0.67$0.67$0.332.03$16.67
$17.00$18.00Jul 17$0.64$0.64$0.361.78$17.64
$19.00$19.50Aug 7$0.31$0.31$0.191.63$19.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$22.00$21.00Jul 17$0.86$0.86$0.146.14$21.14
$22.50$22.00Jul 17$0.40$0.40$0.104.00$22.10
$22.50$22.00Jul 31$0.38$0.38$0.123.17$22.12
$21.50$21.00Jul 10$0.37$0.37$0.132.85$21.13
$22.50$22.00Jul 10$0.37$0.37$0.132.85$22.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.62, cheapest $0.16)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 10Jul 17$0.16130.1%114.4%
$22.00Jul 10Jul 17$0.29125.5%110.5%
$22.50Jul 10Jul 17$0.30125.7%114.1%
$17.00Jul 10Jul 17$0.36127.7%111.6%
$21.00Jul 10Jul 17$0.41120.4%111.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 10Jul 17$0.27130.1%114.4%
$22.00Jul 10Jul 17$0.35125.5%110.5%
$17.00Jul 10Jul 17$0.36127.7%111.6%
$21.00Jul 10Jul 17$0.38120.4%111.3%
$22.50Jul 10Jul 17$0.38125.7%114.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 10.22% of stock, avg 20.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.00Jul 10$0.91$1.02$1.93$17.07$20.9310.22%
$18.50Jul 10$1.17$0.78$1.95$16.55$20.4510.32%
$18.00Jul 10$1.46$0.58$2.04$15.96$20.0410.80%
$19.50Jul 10$0.72$1.32$2.04$17.46$21.5410.80%
$20.00Jul 10$0.51$1.64$2.15$17.85$22.1511.38%
$17.50Jul 10$1.80$0.38$2.18$15.32$19.6811.54%
$20.50Jul 10$0.39$2.00$2.39$18.11$22.8912.65%
$17.00Jul 10$2.20$0.29$2.49$14.51$19.4913.18%
$16.50Jul 10$2.44$0.18$2.62$13.88$19.1213.87%
$21.00Jul 10$0.27$2.44$2.71$18.29$23.7114.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 2.59% of stock, avg 13.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$21.50$17.00Jul 10$0.20$0.29$0.49$16.51$21.99
$21.00$17.00Jul 10$0.27$0.29$0.56$16.44$21.56
$21.50$17.50Jul 10$0.20$0.38$0.58$16.92$22.08
$21.00$17.50Jul 10$0.27$0.38$0.65$16.85$21.65
$20.50$17.00Jul 10$0.39$0.29$0.68$16.32$21.18
$20.50$17.50Jul 10$0.39$0.38$0.77$16.73$21.27
$21.50$18.00Jul 10$0.20$0.58$0.78$17.22$22.28
$20.00$17.00Jul 10$0.51$0.29$0.80$16.20$20.80
$22.50$16.00Jul 17$0.41$0.40$0.81$15.19$23.31
$21.00$18.00Jul 10$0.27$0.58$0.85$17.15$21.85

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 89 found (best R:R 8.09, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
16/1718/19Jul 31$0.89$0.118.09$16.11$18.89
18/1920/21Jul 24$0.88$0.127.33$18.12$20.88
18/1920/21Jul 17$0.86$0.146.14$18.14$20.86
18/1920/21Jul 31$0.86$0.146.14$18.14$20.86
17/1819/20Jul 31$0.85$0.155.67$17.15$19.85
16/1719/20Jul 31$0.84$0.165.25$16.16$19.84
19/2021/22Jul 31$0.82$0.184.56$19.18$21.82
19/2020/21Aug 7$0.82$0.184.56$19.18$21.32
19/2021/22Jul 17$0.81$0.194.26$19.19$21.81
19/2021/22Aug 7$0.81$0.194.26$19.19$21.81

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
$20.00$21.00$22.00Jul 17$0.07$0.9313.29
$19.00$20.00$21.00Jul 31$0.07$0.9313.29
$20.50$21.00$21.50Jul 10$0.05$0.459.00
$17.00$18.00$19.00Jul 17$0.10$0.909.00
$19.00$20.00$21.00Jul 17$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$16.00$17.00$18.00Jul 17$0.07$0.9313.29
$17.00$18.00$19.00Jul 31$0.08$0.9211.50
$18.00$19.00$20.00Jul 31$0.09$0.9110.11
$17.00$17.50$18.00Jul 24$0.05$0.459.00
$20.00$21.00$22.00Jul 31$0.10$0.909.00

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 $-0.48, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$21.00$22.001:2Jul 17-$0.22$0.78
$20.00$21.001:2Jul 17-$0.38$0.62
$21.00$22.001:2Jul 24-$0.53$0.47
$22.00$22.501:2Jul 10-$0.06$0.44
$19.00$20.001:2Jul 17-$0.58$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$15.501:2Aug 14-$0.48$1.02
$17.00$16.001:2Jul 17-$0.15$0.85
$18.00$17.001:2Jul 17-$0.33$0.67
$19.00$18.001:2Jul 17-$0.41$0.59
$17.00$16.001:2Jul 31-$0.43$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 13.55%, avg 6.13%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.00Aug 14$2.560.560.6%13.55%14.13%10--
$19.50Aug 14$2.350.533.2%12.44%15.67%11
$19.00Aug 7$2.170.560.6%11.49%12.07%--14
$20.00Aug 14$2.160.515.9%11.43%17.31%3--
$19.00Jul 31$2.000.550.6%10.59%11.17%1123
$20.50Aug 14$1.980.488.5%10.48%19.00%2--
$19.50Aug 7$1.800.523.2%9.53%12.76%98
$20.00Aug 7$1.790.495.9%9.48%15.35%240
$21.00Aug 14$1.770.4511.2%9.37%20.54%33
$19.00Jul 24$1.690.540.6%8.95%9.53%99

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 13,641
Total Puts 7,130
Put/Call Ratio 0.52
Net Difference 6,511

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 119,646
Total Puts 53,899
Average Put/Call Ratio 0.46
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