Tour v340
LUNR
INTUITIVE MACHS INC A
$14.85 -0.40%
$14.86 (+0.06%)🌙
as of 07/15 06:12 PM
(7/15 15:06) ◀
|
Wednesday, July 15, 2026 (6:12pm)
January 2026
|
▶ (7/16 15:09)
◀ 7/15 18:12 ▶

Option Volume

Detail
ℹ
Current (07/15) 14,788
Calls: 9,426 (64%)
Puts: 5,362 (36%)
Prior (07/14) 14,315
Calls: 9,360 (65%)
Puts: 4,955 (35%)
Current vs Prior +3.30%
Calls: +0.71% (Calls)
Puts: +8.21% (Puts)
Prior 7-Day Total 157,624
Calls: 93,650 (59%)
Puts: 63,974 (41%)
Prior 7-Day Average 22,517
Calls: 13,378 (59%)
Puts: 9,139 (41%)
Current vs Prior 7-Day Avg -34.33%
Calls: -29.54%
Puts: -41.33%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/15) $2.60M
Calls: $1.10M (42%)
Puts: $1.50M (58%)
Prior (07/14) $2.87M
Calls: $894.0K (31%)
Puts: $1.98M (69%)
Current vs Prior -9.62%
Calls: +22.64%
Puts: -24.18%
Prior 7-Day Total $31.74M
Calls: $12.73M (40%)
Puts: $19.02M (60%)
Prior 7-Day Average $4.53M
Calls: $1.82M (40%)
Puts: $2.72M (60%)
Current vs Prior 7-Day Avg -42.70%
Calls: -39.70%
Puts: -44.71%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/15) 0.57
Prior (07/14) 0.53
Current vs Prior +7.46%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg -15.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/15) 198,276
Calls: 136,833 (69%)
Puts: 61,443 (31%)
Prior (07/14) 338,745
Calls: 203,059 (60%)
Puts: 135,686 (40%)
Current vs Prior -41.47%
Prior 7-Day Total 2,340,178
Calls: 1,400,193 (60%)
Puts: 939,985 (40%)
Prior 7-Day Average 334,311
Calls: 200,027 (60%)
Puts: 134,283 (40%)
Current vs Prior 7-Day Avg -40.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 6.87% | 14.55%6.87% | 28.15%
Prior 8.18% | 15.36%8.18% | 28.64%
Current vs Prior -16.06% | -5.30%-16.06% | -1.71%
Prior 7-Day Avg 9.07% | 14.72%11.70% | 30.24%
Current vs 7-Day Avg -24.25% | -1.18%-41.27% | -6.92%
Prior 7-Day Eod 8.18% | 15.36%8.18% | 28.64%
Current vs 7-Day Eod -16.06% | -5.30%-16.06% | -1.71%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 16.89% | 13.54%
Calls: 20.00% | 12.07%
Puts: 13.79% | 15.00%
Prior 8.73% | 9.78%
Calls: 8.77% | 12.00%
Puts: 8.70% | 7.55%
Current vs Prior +93.47% | +38.45%
Prior 7-Day Avg 26.70% | 9.11%
Calls: 28.27% | 9.24%
Puts: 25.12% | 8.97%
Current vs 7-Day Avg -36.74% | +48.70%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.57. Call-heavy open interest (136,833 calls vs 61,443 puts) suggests bullish positioning. Declining open interest (down 41%) indicates positions being closed.

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 12 of results (avg 6.8%, best 3.3%)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 212.012.10$2.054.4%540.5685
$16.00Aug 211.611.72$1.676.6%700.49136
$12.00Aug 213.553.85$3.708.1%30.79--
$14.00Aug 212.402.65$2.539.9%20.6429
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 212.702.79$2.753.3%570.51132
$15.00Aug 212.092.17$2.133.8%1200.44538
$14.00Aug 211.531.62$1.585.7%50.36346
$17.00Jul 242.332.48$2.416.2%230.77366
$17.00Jul 172.122.27$2.206.8%4400.931.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.65, cheapest $0.18)

CALLS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 170.400.49$0.4520.0%4270.48472
$15.50Jul 240.660.77$0.7215.3%130.4341
$15.00Jul 240.820.97$0.9016.7%510.51437
$15.50Jul 310.901.08$0.9918.2%40.47260
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.170.19$0.1811.1%1070.233.1K
$15.00Jul 170.530.62$0.5715.8%2650.533.2K
$14.50Jul 240.670.81$0.7418.9%40.4166

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 33 found (avg delta 0.65, highest 0.93)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 171.532.56$2.0550.2%440.9255
$12.00Jul 312.793.85$3.3231.9%10.86--
$12.00Aug 213.553.85$3.708.1%30.79--
$14.00Jul 170.981.16$1.0716.8%870.77131
$14.00Jul 241.351.50$1.4310.5%30.68--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 172.122.27$2.206.8%4400.931.3K
$17.50Jul 242.393.05$2.7224.3%30.81--
$16.00Jul 171.191.42$1.3117.6%950.80915
$17.00Jul 242.332.48$2.416.2%230.77366
$17.50Jul 312.643.55$3.1029.4%10.74--

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 7.1K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 170.120.16$0.1428.6%1.3K0.21675
$17.00Jul 170.030.04$0.0425.0%4760.074.4K
$15.00Jul 170.400.49$0.4520.0%4270.48472
$14.50Jul 311.351.52$1.4411.8%2090.5962
$16.00Jul 240.440.60$0.5230.8%1350.35331
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 240.490.65$0.5728.1%6200.33269
$17.00Jul 172.122.27$2.206.8%4400.931.3K
$14.00Jul 310.720.95$0.8427.4%4030.351.0K
$13.00Jul 170.030.08$0.0683.3%3710.086.6K
$12.00Jul 310.200.36$0.2857.1%3650.14--

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 8.5%, max 28.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Jul 17Aug 28117.8%106.3%10.8%533472
$17.00Jul 17Aug 21118.7%107.6%10.3%4794.6K
$14.00Jul 17Aug 21119.4%108.7%9.8%89160
$17.50Jul 24Jul 31107.7%102.2%5.4%54218
$16.00Jul 17Aug 21117.1%112.2%4.4%1.4K811
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Jul 17Aug 28136.2%106.4%28.0%3736.6K
$15.00Jul 17Aug 28117.8%106.3%10.8%2733.2K
$17.00Jul 17Aug 21118.7%107.6%10.3%4621.3K
$14.00Jul 17Aug 21119.4%108.7%9.8%1123.5K
$17.50Jul 24Jul 31107.7%102.2%5.4%4--

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 56 found (best R:R 9.00, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$17.00Jul 17$0.10$0.90$0.109.00$16.10
$16.50$17.00Jul 31$0.13$0.37$0.132.85$16.63
$16.00$17.00Aug 14$0.27$0.73$0.272.70$16.27
$15.00$16.00Jul 17$0.31$0.69$0.312.23$15.31
$16.00$17.00Aug 7$0.31$0.69$0.312.23$16.31
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$13.00Jul 17$0.12$0.88$0.127.33$13.88
$13.00$12.50Jul 24$0.10$0.40$0.104.00$12.90
$13.50$13.00Jul 24$0.11$0.39$0.113.55$13.39
$13.00$12.50Aug 28$0.12$0.38$0.123.17$12.88
$14.00$13.00Aug 7$0.30$0.70$0.302.33$13.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 8.09, avg 1.20)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$14.50Jul 31$1.88$1.88$0.623.03$13.88
$14.00$15.00Jul 17$0.62$0.62$0.381.63$14.62
$12.00$14.00Aug 21$1.17$1.17$0.831.41$13.17
$14.00$14.50Jul 24$0.28$0.28$0.221.27$14.28
$14.50$15.00Jul 24$0.25$0.25$0.251.00$14.75
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.00$16.00Jul 17$0.89$0.89$0.118.09$16.11
$17.00$16.00Jul 24$0.77$0.77$0.233.35$16.23
$17.00$16.50Jul 31$0.38$0.38$0.123.17$16.62
$16.00$15.00Jul 17$0.74$0.74$0.262.85$15.26
$17.00$16.00Aug 21$0.72$0.72$0.282.57$16.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.31, cheapest $0.16)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Jul 24Jul 31$0.21107.7%102.2%
$17.00Jul 17Jul 24$0.27118.7%105.0%
$15.50Jul 24Jul 31$0.27105.5%100.7%
$14.50Jul 24Jul 31$0.2999.9%101.9%
$16.50Jul 24Jul 31$0.3098.0%100.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$12.00Jul 24Jul 31$0.16109.6%109.3%
$12.50Jul 24Jul 31$0.19104.8%105.1%
$13.00Jul 17Jul 24$0.21136.2%106.0%
$17.00Jul 17Jul 24$0.21118.7%105.0%
$13.50Jul 24Jul 31$0.27102.6%103.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 6.87% of stock, avg 20.38%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Jul 17$0.45$0.57$1.02$13.98$16.026.87%
$14.00Jul 17$1.07$0.18$1.25$12.75$15.258.42%
$16.00Jul 17$0.14$1.31$1.45$14.55$17.459.76%
$14.50Jul 24$1.15$0.74$1.89$12.61$16.3912.73%
$15.00Jul 24$0.90$1.01$1.91$13.09$16.9112.86%
$14.00Jul 24$1.43$0.57$2.00$12.00$16.0013.47%
$15.50Jul 24$0.72$1.31$2.03$13.47$17.5313.67%
$13.00Jul 17$2.05$0.06$2.11$10.89$15.1114.21%
$16.00Jul 24$0.52$1.64$2.16$13.84$18.1614.55%
$17.00Jul 17$0.04$2.20$2.24$14.76$19.2415.08%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 84 found (cheapest 0.67% of stock, avg 11.22%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.00$13.00Jul 17$0.04$0.06$0.10$12.90$17.10
$16.00$13.00Jul 17$0.14$0.06$0.20$12.80$16.20
$17.00$14.00Jul 17$0.04$0.18$0.22$13.78$17.22
$16.00$14.00Jul 17$0.14$0.18$0.32$13.68$16.32
$15.00$13.00Jul 17$0.45$0.06$0.51$12.49$15.51
$17.50$13.00Jul 24$0.24$0.27$0.51$12.49$18.01
$17.00$13.00Jul 24$0.31$0.27$0.58$12.42$17.58
$17.50$13.50Jul 24$0.24$0.38$0.62$12.88$18.12
$15.00$14.00Jul 17$0.45$0.18$0.63$13.37$15.63
$16.50$13.00Jul 24$0.36$0.27$0.63$12.37$17.13

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 7.33, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1415/16Aug 21$0.88$0.127.33$13.12$15.88
12/1315/16Aug 7$0.82$0.184.56$12.18$15.82
12/1314/15Aug 21$0.81$0.194.26$12.19$14.81
14/1414/15Jul 31$0.40$0.104.00$13.60$14.90
14/1415/16Aug 14$0.40$0.104.00$14.10$15.40
13/1414/14Jul 24$0.39$0.113.55$13.11$14.39
14/1416/16Jul 24$0.39$0.113.55$13.61$15.89
14/1416/16Jul 31$0.39$0.113.55$14.11$15.89
14/1516/17Jul 31$0.39$0.113.55$14.61$16.89
13/1415/16Aug 7$0.77$0.233.35$13.23$15.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$16.50$17.00$17.50Jul 31$0.05$0.459.00
$14.00$15.00$16.00Aug 21$0.10$0.909.00
$14.50$15.00$15.50Jul 24$0.07$0.436.14
$15.00$15.50$16.00Jul 31$0.07$0.436.14
$15.00$16.00$17.00Aug 7$0.16$0.845.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$15.00$16.00$17.00Aug 7$0.06$0.9415.67
$14.00$15.00$16.00Aug 21$0.07$0.9313.29
$12.00$13.00$14.00Aug 14$0.08$0.9211.50
$15.00$16.00$17.00Aug 21$0.10$0.909.00
$16.50$17.00$17.50Jul 31$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.21, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$14.001:2Jul 17-$0.09$0.91
$12.00$14.001:2Aug 21-$1.36$0.64
$16.00$17.001:2Aug 7-$0.57$0.43
$17.00$17.501:2Jul 24-$0.17$0.33
$16.00$16.501:2Jul 24-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$13.001:2Aug 28-$0.21$1.79
$13.00$12.001:2Aug 7-$0.10$0.90
$13.00$12.001:2Aug 14-$0.31$0.69
$17.00$16.001:2Jul 17-$0.42$0.58
$13.00$12.001:2Aug 21-$0.42$0.58

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 13.54%, avg 6.12%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Aug 21$2.010.561.0%13.54%14.55%5485
$15.00Aug 28$1.930.571.0%13.00%14.01%106--
$15.00Aug 14$1.760.561.0%11.85%12.86%12
$16.00Aug 21$1.610.497.7%10.84%18.59%70136
$15.50Aug 14$1.520.524.4%10.24%14.61%63
$15.00Aug 7$1.480.561.0%9.97%10.98%111
$16.00Aug 14$1.310.487.7%8.82%16.57%1--
$15.00Jul 31$1.150.531.0%7.74%8.75%10118
$17.00Aug 21$1.130.4114.5%7.61%22.09%3193
$17.00Aug 14$1.020.4114.5%6.87%21.35%222

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 9,426
Total Puts 5,362
Put/Call Ratio 0.57
Net Difference 4,064

Prior's Put/Call Breakdown

Total Calls 9,360
Total Puts 4,955
Put/Call Ratio 0.53
Net Difference 4,405

Prior 7-Day Put/Call Summary

Total Calls 93,650
Total Puts 63,974
Average Put/Call Ratio 0.68
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