NEW Tour v253
LUNR
INTUITIVE MACHS INC A
$19.29 -4.50%
(7/1 18:02) ◀
|
Thursday, July 2, 2026 (3:05pm)
January 2026
|
▶ (7/2 18:02)
◀ 7/2 15:06 ▶

Option Volume

Detail
ℹ
Current (07/02 3:05pm) 22,340
Calls: 15,203 (68%)
Puts: 7,137 (32%)
Prior (07/01) 27,144
Calls: 20,832 (77%)
Puts: 6,312 (23%)
Current vs Prior -17.70%
Calls: -27.02% (Calls)
Puts: +13.07% (Puts)
Prior 7-Day Total 146,584
Calls: 99,873 (68%)
Puts: 46,711 (32%)
Prior 7-Day Average 20,940
Calls: 14,267 (68%)
Puts: 6,673 (32%)
Current vs Prior 7-Day Avg +6.68%
Calls: +6.56%
Puts: +6.95%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/02 3:05pm) $2.65M
Calls: $1.27M (48%)
Puts: $1.38M (52%)
Prior (07/01) $3.70M
Calls: $2.61M (70%)
Puts: $1.09M (30%)
Current vs Prior -28.45%
Calls: -51.30%
Puts: +26.06%
Prior 7-Day Total $27.64M
Calls: $13.67M (49%)
Puts: $13.97M (51%)
Prior 7-Day Average $3.95M
Calls: $1.95M (49%)
Puts: $2.00M (51%)
Current vs Prior 7-Day Avg -32.86%
Calls: -34.91%
Puts: -30.85%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/02 3:05pm) 0.47
Prior (07/01) 0.30
Current vs Prior +54.94%
Prior 7-Day Average 0.48
Current vs Prior 7-Day Avg -2.17%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/02 3:05pm) 346,577
Calls: 209,305 (60%)
Puts: 137,272 (40%)
Prior (07/01) 339,090
Calls: 203,357 (60%)
Puts: 135,733 (40%)
Current vs Prior +2.21%
Prior 7-Day Total 2,237,139
Calls: 1,331,343 (60%)
Puts: 905,796 (40%)
Prior 7-Day Average 319,591
Calls: 190,191 (60%)
Puts: 129,399 (40%)
Current vs Prior 7-Day Avg +8.44%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/02) | Next (07/10)Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 3.68% | 13.48%13.48% | 17.37%13.48% | 17.37%17.37% | 33.28%
Prior 9.05% | 15.57%-- | ---- | ---- | --
Current vs Prior -59.34% | -13.45%-- | ---- | ---- | --
Prior 7-Day Avg 8.54% | 14.51%-- | ---- | ---- | --
Current vs 7-Day Avg -56.91% | -7.11%-- | ---- | ---- | --
Prior 7-Day Eod 9.05% | 15.57%-- | ---- | ---- | --
Current vs 7-Day Eod -59.34% | -13.45%-- | ---- | ---- | --
Sentiment BULLISH------

Relative Spread

Detail
ℹ
Expiry | Next
Current 82.02% | 11.49%
Calls: 72.73% | 13.53%
Puts: 91.30% | 9.45%
Prior 14.64% | 16.29%
Calls: 11.88% | 15.29%
Puts: 17.39% | 17.28%
Current vs Prior +460.25% | -29.47%
Prior 7-Day Avg 22.09% | 16.20%
Calls: 25.12% | 16.34%
Puts: 19.06% | 16.05%
Current vs 7-Day Avg +271.30% | -29.08%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.47 - heavy call buying (15,203 calls vs 7,137 puts). P/C ratio rising 55% - increased hedging/bearish positioning. Call-heavy open interest (209,305 calls vs 137,272 puts) suggests bullish positioning.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
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 25 of results (avg 7.0%, best 2.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 171.291.36$1.335.3%4070.47680
$21.50Jul 100.390.42$0.417.3%1020.26101
$18.00Jul 101.852.00$1.937.8%70.702
$22.50Jul 100.240.26$0.258.0%420.17148
$20.00Jul 100.800.87$0.848.3%1940.43337
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Jul 243.653.75$3.702.7%120.6475
$20.00Jul 171.962.05$2.014.5%3270.531.5K
$19.00Jul 312.052.15$2.104.8%60.4272
$22.00Jul 313.854.05$3.955.1%140.6152
$20.00Jul 312.602.74$2.675.2%440.48103

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.58, cheapest $0.19)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.00Jul 100.180.20$0.1910.5%3720.14537
$22.50Jul 100.240.26$0.258.0%420.17148
$22.00Jul 100.290.33$0.3112.9%8790.21748
$21.50Jul 100.390.42$0.417.3%1020.26101
$21.00Jul 100.490.54$0.529.6%720.31285
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 100.290.35$0.3218.8%1010.1865
$17.50Jul 100.410.47$0.4413.6%660.2415
$18.00Jul 100.550.65$0.6016.7%420.301.6K
$16.00Jul 240.580.68$0.6315.9%30.2098
$17.00Jul 170.600.68$0.6412.5%1230.24772

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 59 found (avg delta 0.73, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.00Jul 22.002.50$2.2522.2%1680.99272
$18.00Jul 21.101.73$1.4244.4%780.98105
$15.50Jul 23.554.50$4.0323.6%20.968
$16.00Jul 23.153.65$3.4014.7%210.958
$18.50Jul 20.591.20$0.9067.8%840.94133
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 21.511.96$1.7425.9%2201.00197
$21.50Jul 21.512.50$2.0149.3%161.0090
$22.00Jul 22.272.96$2.6226.3%211.00233
$22.50Jul 22.653.45$3.0526.2%--1.0021
$23.00Jul 23.303.85$3.5815.4%171.00219

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 14.8K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 20.000.03$0.02150.0%1.4K0.073.8K
$21.00Jul 20.000.01$0.01100.0%1.0K0.021.2K
$20.50Jul 20.000.03$0.02150.0%1.0K0.05280
$22.00Jul 20.000.01$0.01100.0%9980.013.1K
$19.50Jul 20.030.11$0.07114.3%9470.301.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$20.00Jul 20.710.80$0.7611.8%7550.93667
$18.50Jul 100.730.83$0.7812.8%6540.36429
$19.00Jul 20.010.08$0.05140.0%3590.211.2K
$20.00Jul 171.962.05$2.014.5%3270.531.5K
$20.00Jul 101.511.60$1.565.8%2260.57179

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 385.0%, max 978.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.50Jul 2Aug 14989.4%98.7%902.3%181
$16.00Jul 2Jul 171039.4%105.2%887.6%2125
$17.50Jul 2Jul 10860.5%102.9%736.0%169244
$23.00Jul 2Jul 31657.8%98.4%568.3%2231.1K
$22.50Jul 2Aug 7688.9%114.0%504.4%253760
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Jul 2Aug 71180.8%109.4%978.9%1612
$16.50Jul 2Aug 14989.4%98.7%902.3%10174
$16.00Jul 2Aug 71039.4%106.1%879.5%20510
$17.50Jul 2Aug 14860.5%118.0%629.1%681.0K
$22.50Jul 2Jul 31688.9%106.6%546.1%--31

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 70 found (best R:R 4.00, avg 1.49)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$22.00$23.00Jul 24$0.20$0.80$0.204.00$22.20
$19.50$20.00Aug 7$0.10$0.40$0.104.00$19.60
$21.00$21.50Jul 10$0.11$0.39$0.113.55$21.11
$21.00$22.00Jul 17$0.26$0.74$0.262.85$21.26
$22.00$22.50Jul 17$0.13$0.37$0.132.85$22.13
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$17.00$16.50Jul 10$0.10$0.40$0.104.00$16.90
$17.50$17.00Jul 10$0.12$0.38$0.123.17$17.38
$17.00$16.00Jul 17$0.24$0.76$0.243.17$16.76
$17.50$17.00Jul 2$0.14$0.36$0.142.57$17.36
$17.00$16.00Jul 24$0.30$0.70$0.302.33$16.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 78 found (best R:R 4.00, avg 1.11)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$17.00$17.50Jul 10$0.39$0.39$0.113.55$17.39
$19.00$19.50Jul 2$0.36$0.36$0.142.57$19.36
$18.00$18.50Jul 10$0.33$0.33$0.171.94$18.33
$17.00$18.00Jul 17$0.62$0.62$0.381.63$17.62
$17.00$18.00Jul 24$0.61$0.61$0.391.56$17.61
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$23.00$22.00Jul 24$0.80$0.80$0.204.00$22.20
$20.50$20.00Jul 10$0.38$0.38$0.123.17$20.12
$22.00$21.50Jul 10$0.37$0.37$0.132.85$21.63
$21.50$21.00Jul 10$0.36$0.36$0.142.57$21.14
$21.00$20.00Jul 17$0.70$0.70$0.302.33$20.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.57, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$23.00Jul 2Jul 10$0.18657.8%101.1%
$22.50Jul 2Jul 10$0.23688.9%101.0%
$22.00Jul 2Jul 10$0.30511.7%98.9%
$21.50Jul 2Jul 10$0.40433.9%99.0%
$18.00Jul 2Jul 10$0.51301.0%103.0%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Jul 2Jul 10$0.071180.8%109.8%
$16.00Jul 2Jul 10$0.101039.4%104.8%
$16.50Jul 2Jul 10$0.14989.4%103.8%
$23.00Jul 2Jul 10$0.25657.8%101.1%
$17.50Jul 2Jul 10$0.29860.5%102.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 55 found (cheapest 1.81% of stock, avg 17.87%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$19.50Jul 2$0.07$0.28$0.35$19.15$19.851.81%
$19.00Jul 2$0.43$0.05$0.48$18.52$19.482.49%
$20.00Jul 2$0.02$0.76$0.78$19.22$20.784.04%
$18.50Jul 2$0.90$0.02$0.92$17.58$19.424.77%
$20.50Jul 2$0.02$1.09$1.11$19.39$21.615.75%
$18.00Jul 2$1.42$0.01$1.43$16.57$19.437.41%
$21.00Jul 2$0.01$1.74$1.75$19.25$22.759.07%
$17.50Jul 2$1.82$0.15$1.97$15.53$19.4710.21%
$21.50Jul 2$0.01$2.01$2.02$19.48$23.5210.47%
$17.00Jul 2$2.25$0.01$2.26$14.74$19.2611.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 112 found (cheapest 0.21% of stock, avg 11.60%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.00$18.50Jul 2$0.02$0.02$0.04$18.46$20.04
$20.50$18.50Jul 2$0.02$0.02$0.04$18.46$20.54
$20.00$19.00Jul 2$0.02$0.05$0.07$18.93$20.07
$20.50$19.00Jul 2$0.02$0.05$0.07$18.93$20.57
$19.50$18.50Jul 2$0.07$0.02$0.09$18.41$19.59
$20.00$16.50Jul 2$0.02$0.08$0.10$16.40$20.10
$20.50$16.50Jul 2$0.02$0.08$0.10$16.40$20.60
$19.50$19.00Jul 2$0.07$0.05$0.12$18.88$19.62
$19.50$16.50Jul 2$0.07$0.08$0.15$16.35$19.65
$20.00$17.50Jul 2$0.02$0.15$0.17$17.33$20.17

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 80 found (best R:R 8.09, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
19/2021/22Jul 31$0.89$0.118.09$19.11$21.89
18/1921/22Jul 24$0.88$0.127.33$18.12$21.88
19/2021/22Jul 24$0.87$0.136.69$19.13$21.87
17/1819/20Jul 31$0.87$0.136.69$17.13$19.87
17/1819/20Jul 17$0.86$0.146.14$17.14$19.86
18/1920/21Jul 31$0.86$0.146.14$18.14$20.86
20/2122/23Jul 24$0.85$0.155.67$20.15$22.85
19/2022/23Jul 31$0.85$0.155.67$19.15$23.35
18/1920/21Jul 17$0.83$0.174.88$18.17$20.83
20/2122/22Jul 17$0.83$0.174.88$20.17$22.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$20.00$21.00$22.00Jul 24$0.08$0.9211.50
$19.00$20.00$21.00Jul 31$0.09$0.9110.11
$19.50$20.00$20.50Jul 2$0.05$0.459.00
$17.00$18.00$19.00Jul 17$0.10$0.909.00
$21.00$22.00$23.00Jul 24$0.10$0.909.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$19.00$20.00$21.00Jul 31$0.06$0.9415.67
$16.00$17.00$18.00Jul 24$0.08$0.9211.50
$19.00$20.00$21.00Jul 24$0.08$0.9211.50
$17.00$18.00$19.00Jul 31$0.08$0.9211.50
$18.00$19.00$20.00Jul 31$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. 39 found (best net $-1.70, 34 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.50$19.501:2Aug 14-$1.70$1.30
$18.00$20.001:2Jul 24-$0.84$1.16
$21.00$22.001:2Jul 17-$0.50$0.50
$22.50$23.001:2Jul 10-$0.13$0.37
$22.00$22.501:2Jul 10-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.00$16.001:2Jul 17-$0.16$0.84
$18.00$17.001:2Jul 17-$0.28$0.72
$17.00$16.001:2Jul 24-$0.33$0.67
$19.00$18.001:2Jul 17-$0.48$0.52
$16.00$15.501:2Jul 2-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 12.34%, avg 5.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$19.50Aug 7$2.380.571.1%12.34%13.43%35
$20.00Aug 7$2.060.543.7%10.68%14.36%2036
$20.50Aug 7$1.990.516.3%10.32%16.59%615
$20.00Jul 31$1.930.523.7%10.01%13.69%4531
$21.00Aug 7$1.860.488.9%9.64%18.51%5937
$20.00Jul 24$1.630.503.7%8.45%12.13%12146
$21.50Aug 7$1.620.4611.5%8.40%19.85%--23
$21.00Jul 31$1.560.468.9%8.09%16.95%285
$22.00Aug 7$1.550.4414.1%8.04%22.08%616
$22.50Aug 7$1.370.4116.6%7.10%23.74%430

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 15,203
Total Puts 7,137
Put/Call Ratio 0.47
Net Difference 8,066

Prior's Put/Call Breakdown

Total Calls 20,832
Total Puts 6,312
Put/Call Ratio 0.30
Net Difference 14,520

Prior 7-Day Put/Call Summary

Total Calls 99,873
Total Puts 46,711
Average Put/Call Ratio 0.48
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