Tour v344
LUNR
INTUITIVE MACHS INC A
$13.44 -9.49%
$13.59 (+1.12%)🌙
as of 07/16 06:03 PM
(7/16 15:09) ◀
|
Thursday, July 16, 2026 (6:03pm)
January 2026
|
▶
◀ 7/16 18:03

Option Volume

Detail
ℹ
Current (07/16) 37,698
Calls: 14,637 (39%)
Puts: 23,061 (61%)
Prior (07/15) 14,788
Calls: 9,426 (64%)
Puts: 5,362 (36%)
Current vs Prior +154.92%
Calls: +55.28% (Calls)
Puts: +330.08% (Puts)
Prior 7-Day Total 151,641
Calls: 89,435 (59%)
Puts: 62,206 (41%)
Prior 7-Day Average 21,663
Calls: 12,776 (59%)
Puts: 8,886 (41%)
Current vs Prior 7-Day Avg +74.02%
Calls: +14.56%
Puts: +159.50%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16) $10.31M
Calls: $2.04M (20%)
Puts: $8.27M (80%)
Prior (07/15) $2.60M
Calls: $1.10M (42%)
Puts: $1.50M (58%)
Current vs Prior +296.81%
Calls: +85.71%
Puts: +450.93%
Prior 7-Day Total $30.43M
Calls: $12.32M (40%)
Puts: $18.11M (60%)
Prior 7-Day Average $4.35M
Calls: $1.76M (40%)
Puts: $2.59M (60%)
Current vs Prior 7-Day Avg +137.19%
Calls: +15.69%
Puts: +219.86%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16) 1.58
Prior (07/15) 0.57
Current vs Prior +176.97%
Prior 7-Day Average 0.68
Current vs Prior 7-Day Avg +130.88%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16) 344,238
Calls: 209,573 (61%)
Puts: 134,665 (39%)
Prior (07/15) 198,276
Calls: 136,833 (69%)
Puts: 61,443 (31%)
Current vs Prior +73.62%
Prior 7-Day Total 2,218,939
Calls: 1,347,053 (61%)
Puts: 871,886 (39%)
Prior 7-Day Average 316,991
Calls: 192,436 (61%)
Puts: 124,555 (39%)
Current vs Prior 7-Day Avg +8.60%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.36% | 14.36%5.36% | 28.42%
Prior 6.87% | 14.55%6.87% | 28.15%
Current vs Prior -22.01% | -1.27%-22.01% | +0.98%
Prior 7-Day Avg 8.39% | 14.60%10.48% | 29.60%
Current vs 7-Day Avg -36.17% | -1.62%-48.86% | -3.97%
Prior 7-Day Eod 6.87% | 14.55%6.87% | 28.15%
Current vs 7-Day Eod -22.01% | -1.27%-22.01% | +0.98%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.45% | 17.46%
Calls: 30.16% | 23.28%
Puts: 18.75% | 11.63%
Prior 16.89% | 13.54%
Calls: 20.00% | 12.07%
Puts: 13.79% | 15.00%
Current vs Prior +44.76% | +28.95%
Prior 7-Day Avg 27.43% | 9.64%
Calls: 29.31% | 9.85%
Puts: 25.55% | 9.42%
Current vs 7-Day Avg -10.87% | +81.17%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($8.27M) vs calls ($2.04M). Massive premium surge with dollar volume up 297% vs prior. Dollar volume significantly above 7-day average (137% higher). Unusually high activity with volume up 155% vs prior - elevated interest.

Smart Money BEARISH
Retail Flow BEARISH
Overall BEARISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BEARISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BEARISH
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 25 of results (avg 7.5%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 212.072.21$2.146.5%50.604
$15.00Aug 211.301.39$1.356.7%540.45130
$13.00Jul 311.311.42$1.378.0%3580.6029
$13.50Jul 311.061.15$1.118.1%310.53--
$13.00Aug 141.882.04$1.968.2%10.60--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 212.192.25$2.222.7%4140.47348
$15.00Aug 212.832.94$2.893.8%2070.55587
$12.00Aug 211.141.20$1.175.1%730.3165
$16.00Aug 213.503.70$3.605.6%180.62152
$16.00Aug 143.303.50$3.405.9%50.6558

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.59, cheapest $0.27)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 240.270.31$0.2913.8%2370.26456
$14.50Jul 240.380.46$0.4219.0%1410.339
$14.00Jul 240.550.63$0.5913.6%1250.4218
$13.50Jul 240.740.84$0.7912.7%1090.51--
$14.00Jul 310.850.94$0.9010.0%30.46--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 310.250.29$0.2714.8%3720.1618
$12.00Jul 240.250.30$0.2817.9%2000.21395
$11.50Jul 310.360.42$0.3915.4%20.2112
$12.50Jul 240.390.45$0.4214.3%190.3061
$12.00Jul 310.500.55$0.539.4%180.27405

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 172.053.55$2.8053.6%31.002
$12.00Jul 171.241.58$1.4124.1%60.9213
$12.00Jul 241.622.05$1.8423.4%560.7912
$13.00Jul 170.510.64$0.5722.8%540.7159
$12.50Jul 241.271.41$1.3410.4%100.70--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 172.332.87$2.6020.8%5620.96852
$15.00Jul 171.491.71$1.6013.7%2.2K0.943.2K
$16.00Jul 242.483.05$2.7620.7%280.86247
$15.50Jul 241.922.89$2.4140.2%50.8015
$16.00Jul 312.763.10$2.9311.6%130.7787

Most actively traded options today. High liquidity = easy entry/exit. 96 active (total vol 19.8K, top 5.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.080.16$0.1266.7%2.0K0.25152
$15.00Jul 170.020.03$0.0333.3%1.3K0.06499
$16.00Aug 211.011.16$1.0913.8%5640.38180
$16.00Jul 170.010.03$0.02100.0%5300.041.5K
$13.00Jul 311.311.42$1.378.0%3580.6029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 170.120.18$0.1540.0%5.7K0.296.2K
$15.00Jul 171.491.71$1.6013.7%2.2K0.943.2K
$14.00Jul 311.401.52$1.468.2%8770.541.0K
$14.00Jul 241.091.19$1.148.8%7000.58783
$16.00Jul 172.332.87$2.6020.8%5620.96852

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 41.0%, max 71.8%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 17Aug 28193.3%112.5%71.8%5311.5K
$12.00Jul 17Aug 21162.4%113.2%43.4%2814
$15.00Jul 17Aug 28140.8%115.5%21.9%1.4K605
$13.00Jul 17Aug 21120.0%114.4%4.9%5963
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Jul 17Aug 21197.5%115.5%71.1%8190
$16.00Jul 17Aug 21193.3%116.9%65.3%5801.0K
$12.00Jul 17Aug 28162.4%106.5%52.4%842.8K
$15.00Jul 17Aug 28140.8%115.5%21.9%2.2K3.2K
$13.00Jul 17Aug 28120.0%103.5%15.9%5.7K6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 8.09, avg 1.69)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.00Aug 7$0.10$0.40$0.104.00$15.60
$14.50$15.00Jul 24$0.13$0.37$0.132.85$14.63
$14.50$15.00Jul 31$0.13$0.37$0.132.85$14.63
$14.50$15.00Aug 7$0.13$0.37$0.132.85$14.63
$15.00$16.00Aug 21$0.26$0.74$0.262.85$15.26
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Jul 17$0.11$0.89$0.118.09$12.89
$12.00$11.50Jul 24$0.11$0.39$0.113.55$11.89
$11.50$11.00Jul 31$0.12$0.38$0.123.17$11.38
$12.50$12.00Jul 24$0.14$0.36$0.142.57$12.36
$12.00$11.50Jul 31$0.14$0.36$0.142.57$11.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 5.25, avg 1.15)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Jul 17$0.84$0.84$0.165.25$12.84
$12.50$13.00Jul 24$0.28$0.28$0.221.27$12.78
$13.00$13.50Jul 24$0.27$0.27$0.231.17$13.27
$13.00$13.50Jul 31$0.26$0.26$0.241.08$13.26
$14.00$15.00Aug 28$0.48$0.48$0.520.92$14.48
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.00Jul 31$0.82$0.82$0.184.56$15.18
$15.00$14.50Aug 14$0.38$0.38$0.123.17$14.62
$16.00$15.50Aug 7$0.36$0.36$0.142.57$15.64
$16.00$15.00Aug 14$0.71$0.71$0.292.45$15.29
$16.00$15.00Aug 21$0.71$0.71$0.292.45$15.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.31, cheapest $0.12)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 17Jul 24$0.12193.3%104.3%
$15.50Jul 24Jul 31$0.16105.0%95.5%
$15.00Jul 17Jul 24$0.26140.8%103.2%
$14.50Jul 24Jul 31$0.26104.4%101.6%
$13.50Jul 24Jul 31$0.32105.3%105.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 17Jul 24$0.16193.3%104.3%
$11.50Jul 24Jul 31$0.22107.0%109.0%
$15.00Jul 17Jul 24$0.23140.8%103.2%
$12.00Jul 17Jul 24$0.24162.4%105.8%
$11.00Jul 17Jul 31$0.26197.5%109.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 5.36% of stock, avg 21.69%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.00Jul 17$0.57$0.15$0.72$12.28$13.725.36%
$14.00Jul 17$0.12$0.69$0.81$13.19$14.816.03%
$12.00Jul 17$1.41$0.04$1.45$10.55$13.4510.79%
$15.00Jul 17$0.03$1.60$1.63$13.37$16.6312.13%
$13.50Jul 24$0.79$0.87$1.66$11.84$15.1612.35%
$13.00Jul 24$1.06$0.62$1.68$11.32$14.6812.50%
$14.00Jul 24$0.59$1.14$1.73$12.27$15.7312.87%
$12.50Jul 24$1.34$0.42$1.76$10.74$14.2613.10%
$14.50Jul 24$0.42$1.48$1.90$12.60$16.4014.14%
$12.00Jul 24$1.84$0.28$2.12$9.88$14.1215.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 96 found (cheapest 0.52% of stock, avg 12.07%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$12.00Jul 17$0.03$0.04$0.07$11.93$15.07
$14.00$12.00Jul 17$0.12$0.04$0.16$11.84$14.16
$15.00$13.00Jul 17$0.03$0.15$0.18$12.82$15.18
$14.00$13.00Jul 17$0.12$0.15$0.27$12.73$14.27
$16.00$11.50Jul 24$0.14$0.17$0.31$11.19$16.31
$15.50$11.50Jul 24$0.21$0.17$0.38$11.12$15.88
$16.00$12.00Jul 24$0.14$0.28$0.42$11.58$16.42
$15.00$11.50Jul 24$0.29$0.17$0.46$11.04$15.46
$15.50$12.00Jul 24$0.21$0.28$0.49$11.51$15.99
$16.00$12.50Jul 24$0.14$0.42$0.56$11.94$16.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 7.33, avg credit $0.51)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1415/16Aug 14$0.88$0.127.33$13.12$15.88
12/1314/15Aug 21$0.87$0.136.69$12.13$14.87
14/1414/15Jul 24$0.40$0.104.00$13.60$14.90
12/1214/14Jul 31$0.40$0.104.00$12.10$14.40
11/1213/14Aug 14$0.80$0.204.00$11.20$13.80
11/1213/14Aug 21$0.80$0.204.00$11.20$13.80
13/1415/16Aug 21$0.80$0.204.00$13.20$15.80
12/1315/16Aug 14$0.79$0.213.76$12.21$15.79
12/1212/13Jul 24$0.39$0.113.55$11.61$12.89
12/1214/14Jul 31$0.39$0.113.55$12.11$13.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$14.00$15.00Aug 21$0.07$0.9313.29
$14.00$15.00$16.00Jul 17$0.08$0.9211.50
$14.50$15.00$15.50Jul 24$0.05$0.459.00
$14.00$15.00$16.00Aug 21$0.10$0.909.00
$14.00$14.50$15.00Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$11.00$12.00$13.00Jul 17$0.08$0.9211.50
$11.00$12.00$13.00Aug 14$0.08$0.9211.50
$14.00$15.00$16.00Jul 17$0.09$0.9110.11
$11.00$12.00$13.00Aug 7$0.09$0.9110.11
$12.00$13.00$14.00Aug 14$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.22, 30 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$15.00$16.001:2Aug 14-$0.50$0.50
$15.50$16.001:2Jul 24-$0.07$0.43
$15.00$15.501:2Jul 24-$0.13$0.37
$14.50$15.001:2Jul 24-$0.16$0.34
$15.00$15.501:2Jul 31-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Aug 7-$0.22$0.78
$12.00$11.001:2Aug 14-$0.31$0.69
$13.00$12.001:2Aug 7-$0.43$0.57
$12.00$11.001:2Aug 21-$0.43$0.57
$12.00$11.501:2Jul 24-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 13.39%, avg 6.19%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Aug 28$1.800.534.2%13.39%17.56%103--
$13.50Aug 28$1.790.560.5%13.32%13.76%3--
$14.00Aug 21$1.640.534.2%12.20%16.37%24530
$14.00Aug 14$1.440.514.2%10.71%14.88%10--
$15.00Aug 28$1.360.4611.6%10.12%21.73%1106
$15.00Aug 21$1.300.4511.6%9.67%21.28%54130
$14.50Aug 14$1.250.477.9%9.30%17.19%47
$14.00Aug 7$1.110.504.2%8.26%12.43%251
$15.00Aug 14$1.080.4311.6%8.04%19.64%11
$13.50Jul 31$1.060.530.5%7.89%8.33%31--

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 14,637
Total Puts 23,061
Put/Call Ratio 1.58
Net Difference -8,424

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 89,435
Total Puts 62,206
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