NEW Tour v246
LUNR
INTUITIVE MACHS INC A
$21.32 +1.67%
(6/29 18:03) ◀
|
Tuesday, June 30, 2026 (3:05pm)
January 2026
|
▶
◀ 6/30 15:06

Option Volume

Detail
ℹ
Current (06/30 3:05pm) 25,293
Calls: 17,307 (68%)
Puts: 7,986 (32%)
Prior (06/29) 19,508
Calls: 12,471 (64%)
Puts: 7,037 (36%)
Current vs Prior +29.65%
Calls: +38.78% (Calls)
Puts: +13.49% (Puts)
Prior 7-Day Total 157,403
Calls: 106,487 (68%)
Puts: 50,916 (32%)
Prior 7-Day Average 22,486
Calls: 15,212 (68%)
Puts: 7,273 (32%)
Current vs Prior 7-Day Avg +12.48%
Calls: +13.77%
Puts: +9.79%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (06/30 3:05pm) $4.05M
Calls: $2.96M (73%)
Puts: $1.09M (27%)
Prior (06/29) $4.18M
Calls: $1.47M (35%)
Puts: $2.71M (65%)
Current vs Prior -3.14%
Calls: +100.80%
Puts: -59.64%
Prior 7-Day Total $33.25M
Calls: $14.98M (45%)
Puts: $18.27M (55%)
Prior 7-Day Average $4.75M
Calls: $2.14M (45%)
Puts: $2.61M (55%)
Current vs Prior 7-Day Avg -14.76%
Calls: +38.07%
Puts: -58.11%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (06/30 3:05pm) 0.46
Prior (06/29) 0.56
Current vs Prior -18.22%
Prior 7-Day Average 0.49
Current vs Prior 7-Day Avg -5.47%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (06/30 3:05pm) 324,488
Calls: 194,138 (60%)
Puts: 130,350 (40%)
Prior (06/29) 314,187
Calls: 187,240 (60%)
Puts: 126,947 (40%)
Current vs Prior +3.28%
Prior 7-Day Total 2,388,610
Calls: 1,407,590 (59%)
Puts: 981,020 (41%)
Prior 7-Day Average 341,230
Calls: 201,084 (59%)
Puts: 140,145 (41%)
Current vs Prior 7-Day Avg -4.91%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 15.57% | 21.25%15.57% | 21.25%21.25% | 36.59%
Prior 3.41% | 12.26%-- | ---- | --
Current vs Prior +165.50% | +26.97%-- | ---- | --
Prior 7-Day Avg 8.26% | 14.49%-- | ---- | --
Current vs 7-Day Avg +9.56% | +7.50%-- | ---- | --
Prior 7-Day Eod 3.41% | 12.26%-- | ---- | --
Current vs 7-Day Eod +165.50% | +26.97%-- | ---- | --
Sentiment BEARISH----

Relative Spread

Detail
ℹ
Expiry | Next
Current 14.64% | 16.29%
Calls: 11.88% | 15.29%
Puts: 17.39% | 17.28%
Prior 66.30% | 24.18%
Calls: 84.21% | 25.23%
Puts: 48.39% | 23.13%
Current vs Prior -77.92% | -32.63%
Prior 7-Day Avg 28.16% | 20.89%
Calls: 34.49% | 22.99%
Puts: 21.84% | 18.78%
Current vs 7-Day Avg -48.02% | -22.01%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($2.96M). Extreme bullish P/C ratio of 0.46 - heavy call buying (17,307 calls vs 7,986 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 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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.82, cheapest $0.73)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Jul 20.660.79$0.7317.8%5040.481.5K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Jul 20.841.00$0.9217.4%1360.5276

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.67, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Jul 22.675.60$4.1470.8%50.944
$18.00Jul 22.514.35$3.4353.6%160.9410
$18.50Jul 21.724.70$3.2192.8%20.9052
$19.00Jul 22.162.80$2.4825.8%910.8877
$19.50Jul 21.672.34$2.0133.3%920.821.1K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.50Jul 23.055.85$4.4562.9%50.9118
$25.00Jul 22.395.60$4.0080.2%150.9098
$24.50Jul 22.324.75$3.5468.6%10.876
$24.00Jul 21.054.90$2.98129.2%10.8682
$23.50Jul 20.744.45$2.60142.7%--0.8241

Most actively traded options today. High liquidity = easy entry/exit. 120 active (total vol 17.6K, top 2.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 20.470.58$0.5221.2%2.3K0.39722
$25.00Jul 20.040.14$0.09111.1%1.2K0.09399
$23.00Jul 20.220.33$0.2839.3%7530.23703
$20.00Jul 21.341.90$1.6234.6%6990.753.6K
$22.50Jul 20.320.43$0.3828.9%6880.30634
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.00Jul 20.010.13$0.07171.4%1.3K0.06868
$19.50Jul 20.170.27$0.2245.5%1.0K0.181.1K
$19.00Jul 20.100.18$0.1457.1%9760.12437
$18.00Jul 100.240.43$0.3455.9%7990.1565
$20.50Jul 20.390.55$0.4734.0%4580.3362

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 26.6%, max 62.5%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$20.00Jul 2Aug 7133.3%82.1%62.5%7213.6K
$22.00Jul 2Aug 7128.1%87.1%47.1%2.3K735
$23.00Jul 2Aug 7132.4%93.9%41.0%755704
$18.50Jul 2Jul 10156.7%112.0%39.9%39857
$18.00Jul 2Jul 31152.8%110.0%38.9%1714
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$18.50Jul 2Jul 10156.7%112.0%39.9%28253
$18.00Jul 2Jul 31152.8%110.0%38.9%1.3K968
$21.00Jul 2Aug 7127.7%93.3%37.0%106147
$23.00Jul 2Jul 31132.4%97.0%36.4%1261
$24.00Jul 2Jul 31135.6%102.0%33.0%1184

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 4.00, avg 1.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$23.00$24.00Jul 31$0.20$0.80$0.204.00$23.20
$23.00$23.50Jul 10$0.12$0.38$0.123.17$23.12
$23.00$23.50Jul 17$0.12$0.38$0.123.17$23.12
$22.00$22.50Jul 2$0.14$0.36$0.142.57$22.14
$23.50$24.00Jul 10$0.14$0.36$0.142.57$23.64
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$19.50Jul 2$0.11$0.39$0.113.55$19.89
$19.00$18.50Jul 10$0.11$0.39$0.113.55$18.89
$20.50$20.00Jul 2$0.14$0.36$0.142.57$20.36
$18.50$18.00Jul 10$0.14$0.36$0.142.57$18.36
$19.50$19.00Jul 10$0.15$0.35$0.152.33$19.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 80 found (best R:R 5.67, avg 1.27)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$22.00Jul 31$0.79$0.79$0.213.76$21.79
$19.50$20.00Jul 2$0.39$0.39$0.113.55$19.89
$19.00$19.50Jul 10$0.39$0.39$0.113.55$19.39
$20.00$21.00Aug 7$0.72$0.72$0.282.57$20.72
$18.00$19.00Jul 24$0.69$0.69$0.312.23$18.69
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$25.00$24.00Jul 10$0.85$0.85$0.155.67$24.15
$24.00$23.50Jul 17$0.40$0.40$0.104.00$23.60
$25.00$21.00Aug 7$3.05$3.05$0.953.21$21.95
$24.00$23.50Jul 2$0.38$0.38$0.123.17$23.62
$25.50$25.00Jul 31$0.36$0.36$0.142.57$25.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.50, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.50Jul 2Jul 10$0.26157.2%107.7%
$18.00Jul 2Jul 17$0.32152.8%110.4%
$19.00Jul 2Jul 10$0.34137.8%109.8%
$25.00Jul 2Jul 10$0.35150.2%109.7%
$24.50Jul 2Jul 10$0.38151.4%108.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.50Jul 2Jul 10$0.08157.2%107.7%
$23.00Jul 2Jul 10$0.09132.4%108.2%
$25.00Jul 2Jul 10$0.23150.2%109.7%
$18.00Jul 2Jul 10$0.27152.8%109.0%
$23.50Jul 2Jul 10$0.30133.0%109.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 61 found (cheapest 7.74% of stock, avg 19.74%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$21.50Jul 2$0.73$0.92$1.65$19.85$23.157.74%
$21.00Jul 2$1.01$0.67$1.68$19.32$22.687.88%
$22.00Jul 2$0.52$1.21$1.73$20.27$23.738.11%
$20.50Jul 2$1.31$0.47$1.78$18.72$22.288.35%
$22.50Jul 2$0.38$1.55$1.93$20.57$24.439.05%
$20.00Jul 2$1.62$0.33$1.95$18.05$21.959.15%
$19.50Jul 2$2.01$0.22$2.23$17.27$21.7310.46%
$19.00Jul 2$2.48$0.14$2.62$16.38$21.6212.29%
$23.00Jul 2$0.28$2.36$2.64$20.36$25.6412.38%
$23.50Jul 2$0.19$2.60$2.79$20.71$26.2913.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 1.55% of stock, avg 11.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$23.50$19.00Jul 2$0.19$0.14$0.33$18.67$23.83
$23.50$19.50Jul 2$0.19$0.22$0.41$19.09$23.91
$23.00$19.00Jul 2$0.28$0.14$0.42$18.58$23.42
$23.00$19.50Jul 2$0.28$0.22$0.50$19.00$23.50
$22.50$19.00Jul 2$0.38$0.14$0.52$18.48$23.02
$23.50$20.00Jul 2$0.19$0.33$0.52$19.48$24.02
$22.50$19.50Jul 2$0.38$0.22$0.60$18.90$23.10
$23.00$20.00Jul 2$0.28$0.33$0.61$19.39$23.61
$22.00$19.00Jul 2$0.52$0.14$0.66$18.34$22.66
$23.50$20.50Jul 2$0.19$0.47$0.66$19.84$24.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 74 found (best R:R 6.69, avg credit $0.53)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
20/2122/23Jul 24$0.87$0.136.69$20.13$22.87
18/1920/21Jul 24$0.86$0.146.14$18.14$20.86
21/2223/24Jul 24$0.86$0.146.14$21.14$23.86
21/2224/25Jul 24$0.86$0.146.14$21.14$24.86
18/1924/25Jul 31$0.86$0.146.14$18.14$25.36
18/1920/21Jul 31$0.85$0.155.67$18.15$20.85
19/2021/22Jul 24$0.84$0.165.25$19.16$21.84
19/2021/22Jul 17$0.81$0.194.26$19.19$21.81
18/1920/21Jul 17$0.80$0.204.00$18.20$20.80
19/2022/23Jul 24$0.79$0.213.76$19.21$22.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$21.00$22.00Jul 17$0.06$0.9415.67
$19.00$20.00$21.00Jul 24$0.08$0.9211.50
$22.00$23.00$24.00Jul 24$0.08$0.9211.50
$18.00$19.00$20.00Jul 24$0.09$0.9110.11
$20.00$21.00$22.00Jul 24$0.09$0.9110.11
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$18.00$19.00$20.00Jul 17$0.07$0.9313.29
$18.00$19.00$20.00Jul 24$0.07$0.9313.29
$20.00$21.00$22.00Jul 24$0.07$0.9313.29
$20.00$21.00$22.00Jul 31$0.07$0.9313.29
$19.00$20.00$21.00Jul 24$0.08$0.9211.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 30 found (best net $-0.36, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$25.501:2Jul 2-$0.07$0.43
$23.50$24.001:2Jul 2-$0.09$0.41
$23.00$23.501:2Jul 2-$0.10$0.40
$24.00$24.501:2Jul 2-$0.14$0.36
$22.50$23.001:2Jul 2-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$19.00$18.001:2Jul 17-$0.36$0.64
$19.50$19.001:2Jul 2-$0.06$0.44
$18.00$17.501:2Jul 2-$0.07$0.43
$20.00$19.001:2Jul 17-$0.59$0.41
$19.00$18.001:2Jul 24-$0.60$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 12.48%, avg 4.64%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$21.50Aug 7$2.660.560.8%12.48%13.32%11
$22.50Aug 7$2.260.525.5%10.60%16.14%10--
$22.50Jul 31$1.980.505.5%9.29%14.82%614
$22.00Jul 24$1.900.513.2%8.91%12.10%1193
$22.00Jul 17$1.580.493.2%7.41%10.60%132321
$22.00Jul 31$1.520.513.2%7.13%10.32%13111
$23.00Jul 24$1.500.457.9%7.04%14.92%1379
$25.00Aug 7$1.480.4617.3%6.94%24.20%313
$22.50Jul 17$1.380.465.5%6.47%12.01%2253
$24.50Jul 31$1.350.4114.9%6.33%21.25%66

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 17,307
Total Puts 7,986
Put/Call Ratio 0.46
Net Difference 9,321

Prior's Put/Call Breakdown

Total Calls 12,471
Total Puts 7,037
Put/Call Ratio 0.56
Net Difference 5,434

Prior 7-Day Put/Call Summary

Total Calls 106,487
Total Puts 50,916
Average Put/Call Ratio 0.49
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