Tour v308
LUNR
INTUITIVE MACHS INC A
$16.90 -0.71%
$16.93 (+0.18%)🌙
as of 07/09 06:02 PM
(7/8 18:02) ◀
|
Thursday, July 9, 2026 (6:02pm)
January 2026
|
▶ (7/10 15:06)
◀ 7/9 18:02 ▶

Option Volume

Detail
ℹ
Current (07/09) 28,006
Calls: 16,733 (60%)
Puts: 11,273 (40%)
Prior (07/08) 25,347
Calls: 15,195 (60%)
Puts: 10,152 (40%)
Current vs Prior +10.49%
Calls: +10.12% (Calls)
Puts: +11.04% (Puts)
Prior 7-Day Total 178,808
Calls: 119,290 (67%)
Puts: 59,518 (33%)
Prior 7-Day Average 25,544
Calls: 17,041 (67%)
Puts: 8,502 (33%)
Current vs Prior 7-Day Avg +9.64%
Calls: -1.81%
Puts: +32.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/09) $4.70M
Calls: $2.13M (45%)
Puts: $2.57M (55%)
Prior (07/08) $6.34M
Calls: $2.09M (33%)
Puts: $4.24M (67%)
Current vs Prior -25.81%
Calls: +1.85%
Puts: -39.46%
Prior 7-Day Total $31.11M
Calls: $14.91M (48%)
Puts: $16.19M (52%)
Prior 7-Day Average $4.44M
Calls: $2.13M (48%)
Puts: $2.31M (52%)
Current vs Prior 7-Day Avg +5.83%
Calls: +0.14%
Puts: +11.08%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/09) 0.67
Prior (07/08) 0.67
Current vs Prior +0.84%
Prior 7-Day Average 0.52
Current vs Prior 7-Day Avg +30.04%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/09) 343,060
Calls: 205,165 (60%)
Puts: 137,895 (40%)
Prior (07/08) 333,006
Calls: 198,099 (59%)
Puts: 134,907 (41%)
Current vs Prior +3.02%
Prior 7-Day Total 2,303,536
Calls: 1,376,350 (60%)
Puts: 927,186 (40%)
Prior 7-Day Average 329,076
Calls: 196,621 (60%)
Puts: 132,455 (40%)
Current vs Prior 7-Day Avg +4.25%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 5.44% | 11.30%11.30% | 30.18%
Prior 8.99% | 13.45%13.45% | 30.96%
Current vs Prior -39.44% | -16.00%-16.00% | -2.54%
Prior 7-Day Avg 9.94% | 15.29%14.34% | 31.74%
Current vs 7-Day Avg -45.21% | -26.10%-21.21% | -4.93%
Prior 7-Day Eod 8.99% | 13.45%-- | --
Current vs 7-Day Eod -39.44% | -16.00%-- | --
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 20.09% | 7.25%
Calls: 21.25% | 8.00%
Puts: 18.92% | 6.50%
Prior 20.09% | 7.25%
Calls: 21.25% | 8.00%
Puts: 18.92% | 6.50%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 24.19% | 12.03%
Calls: 22.33% | 11.82%
Puts: 26.03% | 12.24%
Current vs 7-Day Avg -16.93% | -39.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.67.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
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 7 of results (avg 8.6%, best 6.6%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 211.771.89$1.836.6%3410.462.4K
$19.00Jul 170.300.33$0.329.4%5130.24991
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 211.922.07$2.007.5%90.3782
$18.00Jul 312.192.37$2.287.9%20.55118
$17.00Jul 311.601.75$1.688.9%170.46174
$15.00Aug 211.441.59$1.529.9%200.30407
$20.00Aug 214.304.75$4.539.9%10.59187

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.68, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 170.300.33$0.329.4%5130.24991
$18.00Jul 170.520.62$0.5717.5%970.37422
$19.00Jul 240.580.70$0.6418.8%60.3229
$20.00Jul 310.620.72$0.6714.9%210.29678
$19.00Jul 310.860.97$0.9212.0%90.37255
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 170.520.63$0.5719.3%1960.32617
$15.00Jul 310.720.83$0.7714.3%490.27138

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 49 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 101.542.49$2.0247.0%150.9639
$14.00Jul 102.253.60$2.9346.1%20.9511
$14.50Jul 101.713.15$2.4359.3%20.929
$14.00Jul 172.274.10$3.1857.5%--0.9133
$14.00Jul 242.654.35$3.5048.6%--0.8715
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 101.892.43$2.1625.0%571.00364
$19.50Jul 102.093.35$2.7246.3%81.00311
$20.00Jul 102.913.35$3.1314.1%111.00468
$18.50Jul 101.512.68$2.1055.7%2140.961.2K
$18.00Jul 100.991.53$1.2642.9%620.891.9K

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 20.3K, top 4.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 170.901.01$0.9611.5%4.4K0.53128
$18.00Jul 100.050.08$0.0742.9%3.4K0.142.7K
$17.00Jul 100.320.40$0.3622.2%6390.49525
$19.00Jul 170.300.33$0.329.4%5130.24991
$17.50Jul 100.100.20$0.1566.7%3670.28468
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 170.240.31$0.2825.0%1.6K0.183.3K
$18.00Jul 171.521.74$1.6313.5%1.1K0.644.7K
$18.00Aug 142.743.20$2.9715.5%1.0K0.512
$14.00Jul 170.100.15$0.1338.5%7880.102.1K
$18.00Jul 241.852.18$2.0216.3%6130.58688

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 47.2%, max 164.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Jul 10Jul 24245.8%92.9%164.6%226
$20.00Jul 10Aug 21168.5%113.6%48.3%2261.9K
$15.00Jul 10Aug 21142.1%108.3%31.2%1556
$19.50Jul 10Aug 7154.6%125.6%23.1%36341
$19.00Jul 10Aug 21124.6%112.9%10.4%5123.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$14.00Jul 10Aug 21245.8%110.2%123.0%19254
$14.50Jul 10Aug 14230.7%106.5%116.7%1214
$19.50Jul 10Jul 24154.6%84.3%83.5%10312
$20.00Jul 10Aug 21168.5%113.6%48.3%12655
$15.50Jul 10Aug 7132.8%95.8%38.6%14153

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 8.09, avg 1.84)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.00$19.00Aug 14$0.11$0.89$0.118.09$18.11
$19.00$20.00Jul 17$0.13$0.87$0.136.69$19.13
$18.00$19.00Jul 17$0.25$0.75$0.253.00$18.25
$19.00$20.00Jul 31$0.25$0.75$0.253.00$19.25
$19.00$20.00Aug 21$0.27$0.73$0.272.70$19.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$14.00Jul 17$0.15$0.85$0.155.67$14.85
$14.50$14.00Aug 7$0.12$0.38$0.123.17$14.38
$17.50$17.00Aug 14$0.12$0.38$0.123.17$17.38
$16.50$16.00Jul 10$0.13$0.37$0.132.85$16.37
$15.00$14.50Jul 24$0.13$0.37$0.132.85$14.87

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 8.09, avg 1.32)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$16.00Jul 17$0.89$0.89$0.118.09$15.89
$14.00$15.00Jul 17$0.84$0.84$0.165.25$14.84
$14.00$16.00Jul 24$1.67$1.67$0.335.06$15.67
$16.00$16.50Jul 24$0.30$0.30$0.201.50$16.30
$19.00$19.50Jul 24$0.28$0.28$0.221.27$19.28
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$20.00$19.00Jul 17$0.81$0.81$0.194.26$19.19
$19.00$18.00Jul 17$0.79$0.79$0.213.76$18.21
$19.00$18.00Aug 7$0.78$0.78$0.223.55$18.22
$20.00$19.00Aug 14$0.78$0.78$0.223.55$19.22
$17.50$17.00Jul 24$0.38$0.38$0.123.17$17.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.50, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$20.00Jul 10Jul 17$0.17168.5%101.2%
$14.00Jul 10Jul 17$0.25245.8%106.3%
$19.00Jul 10Jul 17$0.30124.6%96.6%
$15.00Jul 10Jul 17$0.32142.1%102.3%
$19.50Jul 10Jul 24$0.34154.6%84.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Jul 10Jul 17$0.08245.8%106.3%
$20.00Jul 10Jul 17$0.10168.5%101.2%
$18.50Jul 10Jul 24$0.25119.8%103.2%
$15.00Jul 10Jul 17$0.26142.1%102.3%
$19.00Jul 10Jul 17$0.26124.6%96.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.20% of stock, avg 20.21%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.50Jul 10$0.51$0.20$0.71$15.79$17.214.20%
$17.00Jul 10$0.36$0.41$0.77$16.23$17.774.56%
$17.50Jul 10$0.15$0.78$0.93$16.57$18.435.50%
$16.00Jul 10$1.06$0.07$1.13$14.87$17.136.69%
$18.00Jul 10$0.07$1.26$1.33$16.67$19.337.87%
$17.00Jul 17$0.96$0.95$1.91$15.09$18.9111.30%
$16.00Jul 17$1.45$0.57$2.02$13.98$18.0211.95%
$15.00Jul 10$2.02$0.02$2.04$12.96$17.0412.07%
$18.50Jul 10$0.04$2.10$2.14$16.36$20.6412.66%
$19.00Jul 10$0.02$2.16$2.18$16.82$21.1812.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 0.53% of stock, avg 12.77%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.50$15.50Jul 10$0.04$0.05$0.09$15.41$18.59
$18.50$14.00Jul 10$0.04$0.05$0.09$13.91$18.59
$18.50$16.00Jul 10$0.04$0.07$0.11$15.89$18.61
$18.00$15.50Jul 10$0.07$0.05$0.12$15.38$18.12
$18.00$14.00Jul 10$0.07$0.05$0.12$13.88$18.12
$18.50$14.50Jul 10$0.04$0.08$0.12$14.38$18.62
$18.00$16.00Jul 10$0.07$0.07$0.14$15.86$18.14
$18.00$14.50Jul 10$0.07$0.08$0.15$14.35$18.15
$17.50$15.50Jul 10$0.15$0.05$0.20$15.30$17.70
$17.50$14.00Jul 10$0.15$0.05$0.20$13.80$17.70

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 67 found (best R:R 7.33, avg credit $0.54)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
17/1819/20Aug 21$0.88$0.127.33$17.12$19.88
14/1516/17Aug 21$0.87$0.136.69$14.13$16.87
16/1719/20Aug 14$0.86$0.146.14$16.14$19.86
17/1819/20Jul 31$0.85$0.155.67$17.15$19.85
15/1617/18Aug 21$0.84$0.165.25$15.16$17.84
15/1618/19Aug 21$0.83$0.174.88$15.17$18.83
16/1719/20Aug 21$0.83$0.174.88$16.17$19.83
17/1819/20Jul 17$0.81$0.194.26$17.19$19.81
14/1417/18Jul 24$0.40$0.104.00$14.10$17.40
14/1417/18Aug 7$0.40$0.104.00$14.10$17.40

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Jul 31$0.06$0.9415.67
$18.00$19.00$20.00Aug 21$0.08$0.9211.50
$16.00$17.00$18.00Jul 17$0.10$0.909.00
$18.00$19.00$20.00Jul 17$0.12$0.887.33
$16.00$17.00$18.00Aug 21$0.13$0.876.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Aug 21$0.07$0.9313.29
$15.00$16.00$17.00Aug 21$0.08$0.9211.50
$15.00$16.00$17.00Jul 17$0.09$0.9110.11
$14.00$15.00$16.00Aug 21$0.10$0.909.00
$17.00$18.00$19.00Jul 17$0.11$0.898.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.16, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$16.001:2Jul 24-$0.16$1.84
$16.00$18.001:2Aug 14-$0.98$1.02
$19.00$20.001:2Jul 17-$0.06$0.94
$18.00$19.001:2Jul 17-$0.07$0.93
$15.00$16.001:2Jul 10-$0.10$0.90
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Jul 17-$0.19$0.81
$16.00$15.001:2Jul 24-$0.23$0.77
$15.00$14.001:2Jul 31-$0.23$0.77
$18.00$17.001:2Jul 17-$0.27$0.73
$16.00$15.001:2Jul 31-$0.32$0.68

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 13.91%, avg 6.22%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.00Aug 21$2.350.570.6%13.91%14.50%15751
$18.00Aug 21$2.010.516.5%11.89%18.40%67445
$17.00Aug 7$1.790.520.6%10.59%11.18%742
$19.00Aug 21$1.770.4612.4%10.47%22.90%3412.4K
$18.00Aug 14$1.550.496.5%9.17%15.68%1829
$17.00Jul 31$1.530.550.6%9.05%9.64%665
$19.00Aug 14$1.430.4512.4%8.46%20.89%--41
$17.50Aug 7$1.410.483.5%8.34%11.89%13
$20.00Aug 21$1.410.4118.3%8.34%26.69%93972
$18.00Aug 7$1.390.466.5%8.22%14.73%485

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 16,733
Total Puts 11,273
Put/Call Ratio 0.67
Net Difference 5,460

Prior's Put/Call Breakdown

Total Calls 15,195
Total Puts 10,152
Put/Call Ratio 0.67
Net Difference 5,043

Prior 7-Day Put/Call Summary

Total Calls 119,290
Total Puts 59,518
Average Put/Call Ratio 0.52
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