Tour v309
LUNR
INTUITIVE MACHS INC A
$16.14 -4.50%
$16.18 (+0.25%)🌙
as of 07/10 06:02 PM
(7/10 15:06) ◀
|
Friday, July 10, 2026 (6:02pm)
January 2026
|
▶ (7/13 15:07)
◀ 7/10 18:02 ▶

Option Volume

Detail
ℹ
Current (07/10) 27,824
Calls: 13,451 (48%)
Puts: 14,373 (52%)
Prior (07/09) 28,006
Calls: 16,733 (60%)
Puts: 11,273 (40%)
Current vs Prior -0.65%
Calls: -19.61% (Calls)
Puts: +27.50% (Puts)
Prior 7-Day Total 183,312
Calls: 121,322 (66%)
Puts: 61,990 (34%)
Prior 7-Day Average 26,187
Calls: 17,331 (66%)
Puts: 8,855 (34%)
Current vs Prior 7-Day Avg +6.25%
Calls: -22.39%
Puts: +62.30%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/10) $5.57M
Calls: $1.87M (34%)
Puts: $3.70M (66%)
Prior (07/09) $4.70M
Calls: $2.13M (45%)
Puts: $2.57M (55%)
Current vs Prior +18.34%
Calls: -12.35%
Puts: +43.83%
Prior 7-Day Total $31.05M
Calls: $15.09M (49%)
Puts: $15.96M (51%)
Prior 7-Day Average $4.44M
Calls: $2.16M (49%)
Puts: $2.28M (51%)
Current vs Prior 7-Day Avg +25.48%
Calls: -13.24%
Puts: +62.10%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/10) 1.07
Prior (07/09) 0.67
Current vs Prior +58.61%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +102.07%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/10) 347,556
Calls: 212,469 (61%)
Puts: 135,087 (39%)
Prior (07/09) 343,060
Calls: 205,165 (60%)
Puts: 137,895 (40%)
Current vs Prior +1.31%
Prior 7-Day Total 2,332,409
Calls: 1,394,275 (60%)
Puts: 938,134 (40%)
Prior 7-Day Average 333,201
Calls: 199,182 (60%)
Puts: 134,019 (40%)
Current vs Prior 7-Day Avg +4.31%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.84% | 9.98%9.98% | 28.81%
Prior 5.44% | 11.30%11.30% | 30.18%
Current vs Prior +83.24% | +50.76%-11.74% | -4.53%
Prior 7-Day Avg 9.21% | 14.55%13.58% | 31.35%
Current vs 7-Day Avg +8.25% | +17.09%-26.57% | -8.10%
Prior 7-Day Eod 5.44% | 11.30%-- | --
Current vs 7-Day Eod +83.24% | +50.76%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 108.34% | 10.98%
Calls: 116.67% | 10.99%
Puts: 100.00% | 10.98%
Prior 20.09% | 7.25%
Calls: 21.25% | 8.00%
Puts: 18.92% | 6.50%
Current vs Prior +439.27% | +51.45%
Prior 7-Day Avg 24.75% | 10.34%
Calls: 23.21% | 10.65%
Puts: 26.28% | 10.04%
Current vs 7-Day Avg +337.76% | +6.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 66% put dollar volume ($3.70M). Slightly bearish P/C ratio of 1.07. P/C ratio rising 59% - increased hedging/bearish positioning. Call-heavy open interest (212,469 calls vs 135,087 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow NEUTRAL
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current NEUTRAL
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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 12 of results (avg 8.3%, best 6.2%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 170.460.49$0.486.2%1.1K0.373.2K
$14.00Aug 213.303.60$3.458.7%230.715
$19.00Aug 211.301.42$1.368.8%620.392.6K
$16.00Jul 170.860.94$0.908.9%3140.5668
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 311.882.00$1.946.2%500.55187
$16.00Jul 311.311.42$1.378.0%230.4457
$19.00Aug 214.054.40$4.228.3%90.60672
$19.00Jul 102.742.98$2.868.4%1160.99341
$18.00Aug 213.353.65$3.508.6%10.54115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.62, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 170.100.12$0.1118.2%3850.121.2K
$18.00Jul 170.220.25$0.2412.5%3470.22461
$17.00Jul 170.460.49$0.486.2%1.1K0.373.2K
$18.00Jul 240.500.57$0.5313.2%70.3157
$19.00Jul 310.550.61$0.5810.3%160.28256
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 170.330.40$0.3718.9%5460.263.2K
$14.50Jul 240.450.54$0.5018.0%260.2555
$14.00Jul 310.520.60$0.5614.3%8110.2351
$15.00Jul 240.630.71$0.6711.9%60.31233
$16.00Jul 170.670.75$0.7111.3%7110.44551

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 58 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 101.512.75$2.1358.2%31.0011
$14.50Jul 100.852.34$1.6093.1%11.0011
$15.00Jul 100.631.70$1.1791.5%421.0054
$15.50Jul 100.050.80$0.43174.4%11.003
$13.00Jul 172.433.50$2.9736.0%270.9544
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 102.742.98$2.868.4%1160.99341
$18.50Jul 102.142.71$2.4223.6%920.981.1K
$18.00Jul 101.422.18$1.8042.2%1180.981.9K
$17.50Jul 101.261.80$1.5335.3%700.98765
$17.00Jul 100.781.11$0.9534.7%2170.951.1K

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 17.6K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 170.460.49$0.486.2%1.1K0.373.2K
$17.00Jul 100.000.02$0.01200.0%8540.05792
$16.50Jul 100.000.02$0.01200.0%8270.08388
$18.00Aug 211.571.84$1.7115.8%6640.46490
$19.00Jul 170.100.12$0.1118.2%3850.121.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 170.020.08$0.05120.0%5.7K0.051.2K
$16.00Jul 100.010.08$0.05140.0%9430.30436
$14.00Jul 310.520.60$0.5614.3%8110.2351
$16.00Jul 170.670.75$0.7111.3%7110.44551
$15.00Jul 170.330.40$0.3718.9%5460.263.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 613.9%, max 4716.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Jul 10Jul 314559.5%94.7%4716.9%455
$19.00Jul 10Aug 21955.7%108.6%779.6%623.4K
$14.00Jul 10Aug 21857.4%108.3%691.4%2616
$18.50Jul 10Aug 14821.0%105.5%677.9%13735
$14.50Jul 10Jul 24748.2%96.9%672.0%311
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$19.00Jul 10Aug 21955.7%108.6%779.6%1251.0K
$14.00Jul 10Aug 21857.4%108.3%691.4%28261
$14.50Jul 10Aug 7748.2%99.6%651.3%16224
$18.50Jul 10Aug 7821.0%109.5%649.8%931.2K
$18.00Jul 10Aug 21679.3%111.3%510.1%1192.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 8.09, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$18.00$19.00Jul 17$0.13$0.87$0.136.69$18.13
$18.00$18.50Jul 24$0.10$0.40$0.104.00$18.10
$18.50$19.00Aug 14$0.10$0.40$0.104.00$18.60
$18.00$19.00Jul 31$0.21$0.79$0.213.76$18.21
$16.50$17.00Aug 7$0.11$0.39$0.113.55$16.61
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$13.00Jul 17$0.11$0.89$0.118.09$13.89
$15.00$14.00Jul 17$0.21$0.79$0.213.76$14.79
$14.50$14.00Jul 24$0.13$0.37$0.132.85$14.37
$14.50$14.00Aug 7$0.13$0.37$0.132.85$14.37
$14.00$13.00Jul 31$0.27$0.73$0.272.70$13.73

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 82 found (best R:R 5.67, avg 1.21)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$13.00$14.00Jul 17$0.82$0.82$0.184.56$13.82
$15.00$16.00Jul 17$0.70$0.70$0.302.33$15.70
$13.50$14.00Jul 10$0.34$0.34$0.162.13$13.84
$14.00$14.50Jul 24$0.33$0.33$0.171.94$14.33
$16.00$16.50Jul 24$0.31$0.31$0.191.63$16.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$18.00$17.00Jul 17$0.85$0.85$0.155.67$17.15
$19.00$18.00Jul 17$0.76$0.76$0.243.17$18.24
$19.00$18.50Aug 7$0.38$0.38$0.123.17$18.62
$18.50$18.00Aug 7$0.37$0.37$0.132.85$18.13
$17.00$16.50Jul 24$0.36$0.36$0.142.57$16.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.51, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Jul 10Jul 17$0.10955.7%92.5%
$18.00Jul 10Jul 17$0.23679.3%91.1%
$18.50Jul 10Jul 24$0.42821.0%92.6%
$15.00Jul 10Jul 17$0.43482.3%96.3%
$17.00Jul 10Jul 17$0.47418.2%90.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$19.00Jul 10Jul 17$0.08955.7%92.5%
$14.00Jul 10Jul 17$0.15857.4%99.7%
$13.00Jul 17Jul 24$0.17101.2%106.2%
$15.00Jul 10Jul 17$0.36482.3%96.3%
$18.50Jul 10Jul 24$0.36821.0%92.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 1.36% of stock, avg 19.28%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$16.00Jul 10$0.17$0.05$0.22$15.78$16.221.36%
$15.50Jul 10$0.43$0.01$0.44$15.06$15.942.73%
$16.50Jul 10$0.01$0.45$0.46$16.04$16.962.85%
$17.00Jul 10$0.01$0.95$0.96$16.04$17.965.95%
$15.00Jul 10$1.17$0.01$1.18$13.82$16.187.31%
$17.50Jul 10$0.01$1.53$1.54$15.96$19.049.54%
$14.50Jul 10$1.60$0.01$1.61$12.89$16.119.98%
$16.00Jul 17$0.90$0.71$1.61$14.39$17.619.98%
$18.00Jul 10$0.01$1.80$1.81$16.19$19.8111.21%
$17.00Jul 17$0.48$1.33$1.81$15.19$18.8111.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 100 found (cheapest 0.37% of stock, avg 12.95%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.50$16.00Jul 10$0.01$0.05$0.06$15.94$16.56
$19.00$13.00Jul 17$0.11$0.05$0.16$12.84$19.16
$19.00$14.00Jul 17$0.11$0.16$0.27$13.73$19.27
$18.00$13.00Jul 17$0.24$0.05$0.29$12.71$18.29
$18.00$14.00Jul 17$0.24$0.16$0.40$13.60$18.40
$19.00$15.00Jul 17$0.11$0.37$0.48$14.52$19.48
$17.00$13.00Jul 17$0.48$0.05$0.53$12.47$17.53
$18.00$15.00Jul 17$0.24$0.37$0.61$14.39$18.61
$17.00$14.00Jul 17$0.48$0.16$0.64$13.36$17.64
$19.00$14.00Jul 24$0.35$0.37$0.72$13.28$19.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 70 found (best R:R 8.09, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
14/1516/17Aug 21$0.89$0.118.09$14.11$16.89
15/1618/19Aug 21$0.85$0.155.67$15.15$18.85
13/1416/17Aug 21$0.84$0.165.25$13.16$16.84
14/1516/17Jul 31$0.83$0.174.88$14.17$16.83
13/1415/16Jul 17$0.81$0.194.26$13.19$15.81
15/1616/17Aug 14$0.81$0.194.26$15.19$17.31
16/1618/18Aug 14$0.40$0.104.00$16.10$18.40
14/1518/19Aug 21$0.80$0.204.00$14.20$18.80
13/1415/16Jul 31$0.79$0.213.76$13.21$15.79
14/1516/17Jul 24$0.39$0.113.55$14.61$16.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$17.00$18.00$19.00Jul 17$0.11$0.898.09
$17.00$18.00$19.00Jul 31$0.11$0.898.09
$15.00$16.00$17.00Aug 21$0.11$0.898.09
$16.50$17.00$17.50Jul 24$0.06$0.447.33
$18.00$18.50$19.00Aug 14$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$14.00$15.00Jul 31$0.08$0.9211.50
$16.00$17.00$18.00Jul 31$0.09$0.9110.11
$13.00$14.00$15.00Jul 17$0.10$0.909.00
$13.50$14.00$14.50Jul 24$0.05$0.459.00
$17.00$18.00$19.00Aug 21$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. 32 found (best net $-0.90, 27 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$15.001:2Jul 31-$0.90$1.10
$17.00$18.001:2Jul 17$0.00$1.00
$16.00$17.001:2Jul 17-$0.06$0.94
$15.00$16.001:2Jul 17-$0.20$0.80
$18.00$19.001:2Jul 31-$0.37$0.63
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Jul 17-$0.09$0.91
$15.00$14.001:2Jul 31-$0.21$0.79
$14.00$13.001:2Aug 7-$0.27$0.73
$14.00$13.001:2Aug 14-$0.37$0.63
$16.00$15.001:2Jul 31-$0.45$0.55

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 11.46%, avg 5.76%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$17.00Aug 21$1.850.515.3%11.46%16.79%60156
$16.50Aug 14$1.810.552.2%11.21%13.44%131
$18.00Aug 21$1.570.4611.5%9.73%21.25%664490
$17.00Aug 14$1.540.515.3%9.54%14.87%58
$16.50Aug 7$1.350.522.2%8.36%10.59%17--
$17.00Aug 7$1.320.485.3%8.18%13.51%246
$19.00Aug 21$1.300.3917.7%8.05%25.77%622.6K
$17.50Aug 7$1.150.448.4%7.13%15.55%14
$18.00Aug 14$1.120.4411.5%6.94%18.46%441
$18.00Aug 7$1.050.4011.5%6.51%18.03%1351

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 13,451
Total Puts 14,373
Put/Call Ratio 1.07
Net Difference -922

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 121,322
Total Puts 61,990
Average Put/Call Ratio 0.53
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