Tour v366
LUNR
INTUITIVE MACHS INC A
$13.83 +2.29%
$13.88 (+0.36%)🌙
as of 07/20 06:03 PM
(7/20 15:06) ◀
|
Monday, July 20, 2026 (6:03pm)
January 2026
|
▶
◀ 7/20 18:03

Option Volume

Detail
ℹ
Current (07/20) 15,093
Calls: 11,709 (78%)
Puts: 3,384 (22%)
Prior (07/17) 29,380
Calls: 12,461 (42%)
Puts: 16,919 (58%)
Current vs Prior -48.63%
Calls: -6.03% (Calls)
Puts: -80.00% (Puts)
Prior 7-Day Total 174,374
Calls: 89,282 (51%)
Puts: 85,092 (49%)
Prior 7-Day Average 24,910
Calls: 12,754 (51%)
Puts: 12,156 (49%)
Current vs Prior 7-Day Avg -39.41%
Calls: -8.20%
Puts: -72.16%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/20) $2.34M
Calls: $1.44M (62%)
Puts: $900.5K (38%)
Prior (07/17) $7.67M
Calls: $1.07M (14%)
Puts: $6.60M (86%)
Current vs Prior -69.44%
Calls: +35.22%
Puts: -86.36%
Prior 7-Day Total $38.94M
Calls: $11.56M (30%)
Puts: $27.37M (70%)
Prior 7-Day Average $5.56M
Calls: $1.65M (30%)
Puts: $3.91M (70%)
Current vs Prior 7-Day Avg -57.85%
Calls: -12.58%
Puts: -76.97%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/20) 0.29
Prior (07/17) 1.36
Current vs Prior -78.71%
Prior 7-Day Average 0.92
Current vs Prior 7-Day Avg -68.71%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/20) 271,425
Calls: 156,339 (58%)
Puts: 115,086 (42%)
Prior (07/17) 338,126
Calls: 215,240 (64%)
Puts: 122,886 (36%)
Current vs Prior -19.73%
Prior 7-Day Total 2,241,624
Calls: 1,379,529 (62%)
Puts: 862,095 (38%)
Prior 7-Day Average 320,232
Calls: 197,075 (62%)
Puts: 123,156 (38%)
Current vs Prior 7-Day Avg -15.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 12.15% | 17.50%30.95% | 36.73%
Prior 13.68% | 19.75%3.62% | 29.22%
Current vs Prior -11.22% | -11.39%+753.88% | +25.72%
Prior 7-Day Avg 8.41% | 15.52%7.81% | 28.89%
Current vs 7-Day Avg +44.41% | +12.73%+296.16% | +27.13%
Prior 7-Day Eod 13.68% | 19.75%3.62% | 29.22%
Current vs 7-Day Eod -11.22% | -11.39%+753.88% | +25.72%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.30% | 11.72%
Calls: 14.81% | 13.45%
Puts: 13.79% | 10.00%
Prior 48.72% | 7.03%
Calls: -- | --
Puts: 48.72% | 6.00%
Current vs Prior -70.65% | +66.71%
Prior 7-Day Avg 33.58% | 11.08%
Calls: 34.36% | 12.14%
Puts: 30.75% | 10.02%
Current vs 7-Day Avg -57.41% | +5.75%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($1.44M). Light premium activity with dollar volume down 69% vs prior. Below-average activity with volume down 49% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (11,709 calls vs 3,384 puts).

Smart Money BULLISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BULLISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BEARISH
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 7.6%, best 3.2%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 211.541.59$1.573.2%260.49146
$13.50Aug 212.082.28$2.189.2%30.61--
$14.00Aug 141.621.79$1.719.9%50.5511
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 213.303.50$3.405.9%30.59170
$16.00Jul 312.462.62$2.546.3%20.7693
$15.50Jul 312.092.24$2.176.9%20.697
$14.00Aug 212.022.18$2.107.6%90.43551
$15.00Jul 241.391.51$1.458.3%320.72509

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.78, cheapest $0.62)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 240.560.67$0.6217.7%3260.48452
$14.50Jul 310.700.85$0.7719.5%1070.43282
$13.50Jul 240.820.94$0.8813.6%3720.60351
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 310.640.78$0.7119.7%170.34101
$14.00Jul 240.730.86$0.8016.2%1220.52957
$13.50Jul 310.821.00$0.9119.8%50.4227

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.64, highest 0.89)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 241.472.54$2.0153.2%50.8630
$12.50Jul 241.451.66$1.5613.5%20.8011
$12.00Aug 212.743.05$2.9010.7%70.7324
$12.00Aug 282.883.25$3.0712.1%30.70--
$13.00Jul 241.141.26$1.2010.0%290.70221
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Jul 242.513.45$2.9831.5%20.8977
$16.00Jul 242.103.05$2.5836.8%100.85251
$15.50Jul 241.722.47$2.1035.7%--0.7916
$16.50Jul 312.213.60$2.9147.8%--0.7914
$16.00Jul 312.462.62$2.546.3%20.7693

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 6.1K, top 1.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 240.240.33$0.2931.0%1.1K0.28728
$16.00Jul 240.110.16$0.1435.7%5000.15582
$13.50Jul 240.820.94$0.8813.6%3720.60351
$15.50Jul 240.170.22$0.2025.0%3640.20185
$14.50Jul 240.370.50$0.4429.5%3630.38200
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Jul 240.190.25$0.2227.3%3480.20121
$13.50Jul 240.500.62$0.5621.4%3210.40864
$13.00Jul 240.320.40$0.3622.2%2640.30280
$12.00Jul 240.110.15$0.1330.8%2410.13431
$12.00Jul 310.320.44$0.3831.6%1600.21442

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 7.0%, max 14.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Jul 24Aug 28129.3%116.1%11.4%830
$13.00Jul 24Aug 28125.0%112.2%11.4%31227
$16.50Jul 24Aug 21132.3%121.1%9.2%230235
$15.00Jul 24Aug 28122.6%115.2%6.4%1.1K877
$12.50Jul 24Aug 7126.3%119.7%5.5%611
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jul 24Aug 7135.9%118.5%14.7%1198
$12.00Jul 24Aug 28129.3%116.1%11.4%243438
$13.00Jul 24Aug 28125.0%112.2%11.4%264304
$16.00Jul 24Aug 21128.5%116.7%10.1%13421
$13.50Jul 24Aug 28125.1%115.6%8.2%381879

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 4.26, avg 1.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$16.00Aug 28$0.19$0.81$0.194.26$15.19
$15.50$16.00Aug 14$0.12$0.38$0.123.17$15.62
$13.50$14.00Aug 21$0.12$0.38$0.123.17$13.62
$14.00$14.50Aug 7$0.13$0.37$0.132.85$14.13
$15.00$15.50Aug 7$0.13$0.37$0.132.85$15.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.50Aug 21$0.12$0.38$0.123.17$12.88
$13.00$12.50Jul 24$0.14$0.36$0.142.57$12.86
$12.00$11.50Aug 7$0.14$0.36$0.142.57$11.86
$12.50$12.00Jul 31$0.15$0.35$0.152.33$12.35
$13.00$12.50Jul 31$0.18$0.32$0.181.78$12.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 4.00, avg 1.18)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$13.00Jul 24$0.36$0.36$0.142.57$12.86
$13.50$14.00Aug 7$0.33$0.33$0.171.94$13.83
$14.50$15.00Aug 21$0.33$0.33$0.171.94$14.83
$13.00$13.50Jul 24$0.32$0.32$0.181.78$13.32
$13.00$14.00Aug 28$0.61$0.61$0.391.56$13.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.50$16.00Jul 24$0.40$0.40$0.104.00$16.10
$15.00$14.50Aug 28$0.40$0.40$0.104.00$14.60
$13.50$13.00Aug 21$0.38$0.38$0.123.17$13.12
$16.00$15.50Jul 31$0.37$0.37$0.132.85$15.63
$16.50$16.00Jul 31$0.37$0.37$0.132.85$16.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.34, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Jul 24Jul 31$0.19132.3%113.1%
$16.00Jul 24Jul 31$0.20128.5%108.2%
$15.50Jul 24Jul 31$0.28125.2%112.9%
$13.00Jul 24Jul 31$0.32125.0%114.5%
$14.50Jul 24Jul 31$0.33124.3%112.4%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Jul 24Jul 31$0.07125.2%112.9%
$11.50Jul 24Jul 31$0.10135.9%103.0%
$12.00Jul 24Jul 31$0.25129.3%117.0%
$12.50Jul 24Jul 31$0.31126.3%116.0%
$13.00Jul 24Jul 31$0.35125.0%114.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 10.27% of stock, avg 22.75%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Jul 24$0.62$0.80$1.42$12.58$15.4210.27%
$13.50Jul 24$0.88$0.56$1.44$12.06$14.9410.41%
$14.50Jul 24$0.44$1.10$1.54$12.96$16.0411.14%
$13.00Jul 24$1.20$0.36$1.56$11.44$14.5611.28%
$15.00Jul 24$0.29$1.45$1.74$13.26$16.7412.58%
$12.50Jul 24$1.56$0.22$1.78$10.72$14.2812.87%
$12.00Jul 24$2.01$0.13$2.14$9.86$14.1415.47%
$13.50Jul 31$1.23$0.91$2.14$11.36$15.6415.47%
$14.00Jul 31$1.00$1.19$2.19$11.81$16.1915.84%
$13.00Jul 31$1.52$0.71$2.23$10.77$15.2316.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 111 found (cheapest 1.59% of stock, avg 13.35%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$16.00$11.50Jul 24$0.14$0.08$0.22$11.28$16.22
$16.00$12.00Jul 24$0.14$0.13$0.27$11.73$16.27
$15.50$11.50Jul 24$0.20$0.08$0.28$11.22$15.78
$15.50$12.00Jul 24$0.20$0.13$0.33$11.67$15.83
$16.00$12.50Jul 24$0.14$0.22$0.36$12.14$16.36
$15.00$11.50Jul 24$0.29$0.08$0.37$11.13$15.37
$15.00$12.00Jul 24$0.29$0.13$0.42$11.58$15.42
$15.50$12.50Jul 24$0.20$0.22$0.42$12.08$15.92
$16.00$13.00Jul 24$0.14$0.36$0.50$12.50$16.50
$15.00$12.50Jul 24$0.29$0.22$0.51$11.99$15.51

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 4.56, avg credit $0.48)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/15Aug 14$0.82$0.184.56$12.18$14.82
14/1414/15Jul 24$0.39$0.113.55$13.61$14.89
13/1415/16Aug 21$0.78$0.223.55$12.72$15.78
13/1414/14Jul 24$0.38$0.123.17$13.12$14.38
12/1214/14Jul 31$0.38$0.123.17$12.12$13.88
12/1214/14Jul 31$0.38$0.123.17$12.12$14.38
12/1314/14Aug 7$0.76$0.243.17$12.24$14.26
12/1213/14Aug 7$0.37$0.132.85$11.63$13.37
13/1416/16Aug 7$0.72$0.282.57$13.28$16.22
13/1416/16Aug 14$0.71$0.292.45$13.29$16.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 11.50, cheapest $0.06)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Jul 24$0.06$0.447.33
$14.50$15.00$15.50Jul 24$0.06$0.447.33
$13.00$13.50$14.00Jul 31$0.06$0.447.33
$14.50$15.00$15.50Aug 7$0.06$0.447.33
$13.50$14.00$14.50Jul 24$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$13.00$14.00Aug 7$0.08$0.9211.50
$12.00$13.00$14.00Aug 14$0.11$0.898.09
$12.50$13.00$13.50Jul 24$0.06$0.447.33
$13.50$14.00$14.50Jul 24$0.06$0.447.33
$13.00$13.50$14.00Jul 31$0.08$0.425.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.20, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$16.501:2Jul 24-$0.06$0.44
$15.50$16.001:2Jul 24-$0.08$0.42
$15.00$15.501:2Jul 24-$0.11$0.39
$14.50$15.001:2Jul 24-$0.14$0.36
$15.50$16.001:2Jul 31-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$13.00$12.001:2Aug 7-$0.20$0.80
$13.00$12.001:2Aug 14-$0.49$0.51
$14.00$13.001:2Aug 7-$0.55$0.45
$13.00$12.501:2Jul 24-$0.08$0.42
$13.50$13.001:2Jul 24-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 14.03%, avg 6.25%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Aug 21$1.940.571.2%14.03%15.26%20304
$14.00Aug 28$1.760.561.2%12.73%13.96%2102
$14.50Aug 21$1.670.544.8%12.08%16.92%27--
$14.50Aug 28$1.640.524.8%11.86%16.70%110
$14.00Aug 14$1.620.551.2%11.71%12.94%511
$15.00Aug 21$1.540.498.5%11.14%19.60%26146
$15.00Aug 28$1.280.488.5%9.26%17.72%5149
$16.00Aug 28$1.280.4315.7%9.26%24.95%43
$15.00Aug 14$1.210.468.5%8.75%17.21%610
$14.00Aug 7$1.160.521.2%8.39%9.62%412

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 11,709
Total Puts 3,384
Put/Call Ratio 0.29
Net Difference 8,325

Prior's Put/Call Breakdown

Total Calls 12,461
Total Puts 16,919
Put/Call Ratio 1.36
Net Difference -4,458

Prior 7-Day Put/Call Summary

Total Calls 89,282
Total Puts 85,092
Average Put/Call Ratio 0.92
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