Tour v325
LUNR
INTUITIVE MACHS INC A
$15.15 -6.13%
(7/13 15:07) ◀
|
Monday, July 13, 2026 (6:02pm)
January 2026
|
▶ (7/14 15:10)
◀ 7/13 18:02 ▶

Option Volume

Detail
ℹ
Current (07/13) 22,363
Calls: 13,214 (59%)
Puts: 9,149 (41%)
Prior (07/10) 27,824
Calls: 13,451 (48%)
Puts: 14,373 (52%)
Current vs Prior -19.63%
Calls: -1.76% (Calls)
Puts: -36.35% (Puts)
Prior 7-Day Total 178,229
Calls: 111,295 (62%)
Puts: 66,934 (38%)
Prior 7-Day Average 25,461
Calls: 15,899 (62%)
Puts: 9,562 (38%)
Current vs Prior 7-Day Avg -12.17%
Calls: -16.89%
Puts: -4.32%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/13) $5.21M
Calls: $2.47M (47%)
Puts: $2.75M (53%)
Prior (07/10) $5.57M
Calls: $1.87M (34%)
Puts: $3.70M (66%)
Current vs Prior -6.35%
Calls: +31.84%
Puts: -25.67%
Prior 7-Day Total $31.93M
Calls: $13.49M (42%)
Puts: $18.44M (58%)
Prior 7-Day Average $4.56M
Calls: $1.93M (42%)
Puts: $2.63M (58%)
Current vs Prior 7-Day Avg +14.28%
Calls: +27.97%
Puts: +4.26%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/13) 0.69
Prior (07/10) 1.07
Current vs Prior -35.20%
Prior 7-Day Average 0.62
Current vs Prior 7-Day Avg +10.95%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/13) 331,623
Calls: 197,190 (59%)
Puts: 134,433 (41%)
Prior (07/10) 347,556
Calls: 212,469 (61%)
Puts: 135,087 (39%)
Current vs Prior -4.58%
Prior 7-Day Total 2,355,477
Calls: 1,412,606 (60%)
Puts: 942,871 (40%)
Prior 7-Day Average 336,496
Calls: 201,800 (60%)
Puts: 134,695 (40%)
Current vs Prior 7-Day Avg -1.45%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 9.37% | 16.30%9.37% | 28.84%
Prior 9.98% | 17.04%9.98% | 28.81%
Current vs Prior -6.04% | -4.31%-6.04% | +0.12%
Prior 7-Day Avg 9.41% | 14.83%12.86% | 30.84%
Current vs 7-Day Avg -0.40% | +9.90%-27.13% | -6.48%
Prior 7-Day Eod 9.98% | 17.04%9.98% | 28.81%
Current vs 7-Day Eod -6.04% | -4.31%-6.04% | +0.12%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 7.83% | 11.54%
Calls: 9.30% | 10.57%
Puts: 6.35% | 12.50%
Prior 108.34% | 10.98%
Calls: 116.67% | 10.99%
Puts: 100.00% | 10.98%
Current vs Prior -92.77% | +5.10%
Prior 7-Day Avg 38.13% | 9.58%
Calls: 38.18% | 10.03%
Puts: 38.08% | 9.14%
Current vs 7-Day Avg -79.47% | +20.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio dropping 35% - sentiment shifting bullish.

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 NEUTRAL
7-Day Avg NEUTRAL
Current BULLISH
Prior NEUTRAL
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 11 of results (avg 7.5%, best 4.8%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Aug 211.491.59$1.546.5%1180.44204
$18.00Aug 211.211.30$1.257.2%320.381.1K
$15.00Jul 311.381.52$1.459.7%290.5633
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 311.821.91$1.874.8%170.5558
$18.00Aug 213.954.20$4.086.1%1.6K0.61115
$17.00Jul 242.222.37$2.306.5%1150.71369
$15.00Jul 311.241.34$1.297.8%5220.44189
$17.50Jul 312.823.05$2.937.8%160.69--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.59, cheapest $0.17)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 170.160.18$0.1711.8%1.4K0.183.3K
$17.50Jul 240.330.38$0.3613.9%1880.2452
$16.00Jul 170.360.40$0.3810.5%3540.34229
$17.00Jul 240.410.47$0.4413.6%410.29124
$16.50Jul 240.530.64$0.5918.6%90.3564
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.240.29$0.2718.5%2940.242.9K
$15.00Jul 170.600.68$0.6412.5%4410.453.1K
$14.50Jul 240.710.85$0.7817.9%120.3761
$14.00Jul 310.770.88$0.8313.3%2140.32852

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.64, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 171.953.25$2.6050.0%270.8962
$13.00Jul 312.223.35$2.7940.5%--0.7812
$14.00Jul 171.341.94$1.6436.6%260.76100
$13.00Aug 72.403.80$3.1045.2%30.74--
$13.00Aug 213.203.55$3.3810.4%10.713
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 172.573.40$2.9927.8%670.904.2K
$17.00Jul 171.542.41$1.9843.9%2220.821.4K
$18.00Jul 242.933.50$3.2217.7%160.81598
$17.50Jul 241.893.40$2.6557.0%--0.7628
$18.00Jul 312.983.90$3.4426.7%100.74119

Most actively traded options today. High liquidity = easy entry/exit. 91 active (total vol 11.6K, top 1.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 170.160.18$0.1711.8%1.4K0.183.3K
$18.00Jul 170.080.10$0.0922.2%1.1K0.10620
$16.00Jul 170.360.40$0.3810.5%3540.34229
$15.00Jul 241.091.24$1.1712.8%3470.569
$16.00Jul 240.690.81$0.7516.0%3010.4151
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Aug 213.954.20$4.086.1%1.6K0.61115
$18.00Aug 143.204.05$3.6323.4%1.0K0.631.0K
$13.50Jul 240.360.44$0.4020.0%7980.2317
$15.00Jul 311.241.34$1.297.8%5220.44189
$16.00Jul 171.191.33$1.2611.1%4500.66992

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 3.8%, max 8.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Jul 17Aug 21125.0%115.0%8.7%1.1K1.7K
$13.00Jul 17Aug 21122.5%112.9%8.5%2865
$14.00Jul 17Aug 21114.7%111.5%2.8%36128
$15.00Jul 17Aug 21113.6%110.6%2.6%18547
$17.00Jul 17Aug 21115.6%115.3%0.3%1.5K3.5K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.00Jul 17Aug 21125.0%115.0%8.7%1.7K4.3K
$13.00Jul 17Aug 21122.5%112.9%8.5%2057.0K
$12.50Jul 24Jul 31110.1%106.3%3.5%8--
$14.00Jul 17Aug 21114.7%111.5%2.8%4283.2K
$15.00Jul 17Aug 21113.6%110.6%2.6%5193.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 4.88, avg 1.47)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$17.00Jul 17$0.21$0.79$0.213.76$16.21
$16.50$17.00Aug 7$0.11$0.39$0.113.55$16.61
$16.00$16.50Jul 31$0.12$0.38$0.123.17$16.12
$17.00$18.00Aug 21$0.29$0.71$0.292.45$17.29
$16.50$17.00Jul 24$0.15$0.35$0.152.33$16.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$13.00Jul 17$0.17$0.83$0.174.88$13.83
$13.50$13.00Jul 24$0.11$0.39$0.113.55$13.39
$13.00$12.50Jul 31$0.11$0.39$0.113.55$12.89
$13.50$13.00Jul 31$0.17$0.33$0.171.94$13.33
$14.00$13.50Jul 31$0.17$0.33$0.171.94$13.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 6.14, avg 1.24)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.00$15.00Jul 17$0.86$0.86$0.146.14$14.86
$13.00$14.50Jul 31$1.03$1.03$0.472.19$14.03
$15.00$15.50Aug 7$0.32$0.32$0.181.78$15.32
$13.00$15.00Aug 7$1.26$1.26$0.741.70$14.26
$14.50$15.00Jul 31$0.31$0.31$0.191.63$14.81
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.50Aug 14$0.39$0.39$0.113.55$15.61
$17.00$16.50Jul 24$0.38$0.38$0.123.17$16.62
$17.50$17.00Jul 31$0.38$0.38$0.123.17$17.12
$18.00$17.00Aug 21$0.73$0.73$0.272.70$17.27
$17.00$16.00Jul 17$0.72$0.72$0.282.57$16.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.31, cheapest $0.14)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.00Jul 17Jul 24$0.14114.7%104.9%
$18.00Jul 17Jul 24$0.18125.0%104.7%
$13.00Jul 17Jul 31$0.19122.5%103.8%
$17.00Jul 17Jul 24$0.27115.6%102.7%
$17.50Jul 24Jul 31$0.28105.0%107.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.50Jul 24Jul 31$0.16110.1%106.3%
$13.00Jul 17Jul 24$0.19122.5%105.0%
$18.00Jul 17Jul 24$0.23125.0%104.7%
$13.50Jul 24Jul 31$0.26103.1%104.1%
$15.50Jul 24Jul 31$0.26106.2%107.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 9.37% of stock, avg 22.70%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Jul 17$0.78$0.64$1.42$13.58$16.429.37%
$16.00Jul 17$0.38$1.26$1.64$14.36$17.6410.83%
$14.00Jul 17$1.64$0.27$1.91$12.09$15.9112.61%
$17.00Jul 17$0.17$1.98$2.15$14.85$19.1514.19%
$15.00Jul 24$1.17$1.01$2.18$12.82$17.1814.39%
$15.50Jul 24$0.95$1.30$2.25$13.25$17.7514.85%
$14.00Jul 24$1.78$0.58$2.36$11.64$16.3615.58%
$16.00Jul 24$0.75$1.62$2.37$13.63$18.3715.64%
$16.50Jul 24$0.59$1.92$2.51$13.99$19.0116.57%
$13.00Jul 17$2.60$0.10$2.70$10.30$15.7017.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 1.25% of stock, avg 13.42%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$18.00$13.00Jul 17$0.09$0.10$0.19$12.81$18.19
$17.00$13.00Jul 17$0.17$0.10$0.27$12.73$17.27
$18.00$14.00Jul 17$0.09$0.27$0.36$13.64$18.36
$17.00$14.00Jul 17$0.17$0.27$0.44$13.56$17.44
$16.00$13.00Jul 17$0.38$0.10$0.48$12.52$16.48
$16.00$14.00Jul 17$0.38$0.27$0.65$13.35$16.65
$17.50$13.00Jul 24$0.36$0.29$0.65$12.35$18.15
$18.00$15.00Jul 17$0.09$0.64$0.73$14.27$18.73
$17.00$13.00Jul 24$0.44$0.29$0.73$12.27$17.73
$17.50$13.50Jul 24$0.36$0.40$0.76$12.74$18.26

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 56 found (best R:R 6.69, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
15/1617/18Aug 21$0.87$0.136.69$15.13$17.87
13/1415/16Aug 21$0.83$0.174.88$13.17$15.83
14/1516/17Aug 21$0.81$0.194.26$14.19$16.81
14/1415/16Jul 24$0.40$0.104.00$13.60$15.40
14/1517/18Aug 21$0.80$0.204.00$14.20$17.80
14/1516/16Jul 24$0.39$0.113.55$14.61$16.39
15/1616/16Jul 31$0.39$0.113.55$15.11$16.39
13/1414/16Aug 14$0.77$0.233.35$13.23$15.27
14/1416/16Jul 24$0.38$0.123.17$13.62$15.88
14/1516/17Jul 24$0.38$0.123.17$14.62$16.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 15.67, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$14.00$15.00Aug 21$0.06$0.9415.67
$13.00$14.00$15.00Jul 17$0.10$0.909.00
$15.00$16.00$17.00Aug 21$0.10$0.909.00
$16.00$17.00$18.00Jul 17$0.13$0.876.69
$16.50$17.00$17.50Jul 24$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$16.00$17.00Aug 21$0.06$0.9415.67
$14.00$15.00$16.00Aug 21$0.07$0.9313.29
$13.00$14.00$15.00Aug 21$0.08$0.9211.50
$16.00$17.00$18.00Aug 21$0.09$0.9110.11
$15.00$16.00$17.00Jul 17$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. 27 found (best net $-0.58, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$15.001:2Aug 7-$0.58$1.42
$13.00$14.501:2Jul 31-$0.73$0.77
$17.00$18.001:2Aug 7-$0.41$0.59
$14.00$15.001:2Jul 24-$0.56$0.44
$13.00$14.001:2Jul 17-$0.68$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$14.001:2Jul 31-$0.37$0.63
$14.00$13.001:2Aug 7-$0.48$0.52
$17.00$16.001:2Jul 17-$0.54$0.46
$14.00$13.001:2Aug 14-$0.58$0.42
$13.00$12.501:2Jul 24-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 11.42%, avg 5.69%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$16.00Aug 21$1.730.515.6%11.42%17.03%6186
$15.50Aug 14$1.720.542.3%11.35%13.66%3--
$16.00Aug 14$1.530.505.6%10.10%15.71%3443
$17.00Aug 21$1.490.4412.2%9.83%22.05%118204
$15.50Aug 7$1.370.522.3%9.04%11.35%396
$18.00Aug 21$1.210.3818.8%7.99%26.80%321.1K
$17.00Aug 14$1.180.4312.2%7.79%20.00%112
$16.00Aug 7$1.170.475.6%7.72%13.33%114
$15.50Jul 31$1.150.512.3%7.59%9.90%1--
$16.50Aug 14$1.130.468.9%7.46%16.37%--14

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 13,214
Total Puts 9,149
Put/Call Ratio 0.69
Net Difference 4,065

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 111,295
Total Puts 66,934
Average Put/Call Ratio 0.62
Ratio Trend Falling

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