Tour v297
LUNR
INTUITIVE MACHS INC A
$17.93 -5.08%
(7/6 18:02) ◀
|
Tuesday, July 7, 2026 (3:05pm)
January 2026
|
▶ (7/7 18:02)
◀ 7/7 15:06 ▶

Option Volume

Detail
ℹ
Current (07/07 3:05pm) 16,435
Calls: 10,154 (62%)
Puts: 6,281 (38%)
Prior (07/06) 18,708
Calls: 12,301 (66%)
Puts: 6,407 (34%)
Current vs Prior -12.15%
Calls: -17.45% (Calls)
Puts: -1.97% (Puts)
Prior 7-Day Total 162,725
Calls: 113,539 (70%)
Puts: 49,186 (30%)
Prior 7-Day Average 23,246
Calls: 16,219 (70%)
Puts: 7,026 (30%)
Current vs Prior 7-Day Avg -29.30%
Calls: -37.40%
Puts: -10.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/07 3:05pm) $2.73M
Calls: $1.46M (54%)
Puts: $1.26M (46%)
Prior (07/06) $3.44M
Calls: $1.29M (38%)
Puts: $2.15M (62%)
Current vs Prior -20.86%
Calls: +13.10%
Puts: -41.25%
Prior 7-Day Total $26.10M
Calls: $13.86M (53%)
Puts: $12.24M (47%)
Prior 7-Day Average $3.73M
Calls: $1.98M (53%)
Puts: $1.75M (47%)
Current vs Prior 7-Day Avg -26.89%
Calls: -26.18%
Puts: -27.71%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (07/07 3:05pm) 0.62
Prior (07/06) 0.52
Current vs Prior +18.76%
Prior 7-Day Average 0.44
Current vs Prior 7-Day Avg +40.84%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/07 3:05pm) 326,673
Calls: 194,238 (59%)
Puts: 132,435 (41%)
Prior (07/06) 319,515
Calls: 189,973 (59%)
Puts: 129,542 (41%)
Current vs Prior +2.24%
Prior 7-Day Total 2,302,654
Calls: 1,380,441 (60%)
Puts: 922,213 (40%)
Prior 7-Day Average 328,950
Calls: 197,205 (60%)
Puts: 131,744 (40%)
Current vs Prior 7-Day Avg -0.69%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)
Current 10.21% | 14.11%14.11% | 32.01%
Prior 3.68% | 13.48%15.51% | 32.13%
Current vs Prior +177.30% | +4.69%-9.03% | -0.37%
Prior 7-Day Avg 7.17% | 14.28%15.51% | 32.13%
Current vs 7-Day Avg +42.41% | -1.22%-9.03% | -0.37%
Prior 7-Day Eod 3.68% | 13.48%-- | --
Current vs 7-Day Eod +177.30% | +4.69%-- | --
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 10.06% | 7.12%
Calls: 7.92% | 7.32%
Puts: 12.20% | 6.92%
Prior 82.02% | 11.49%
Calls: 72.73% | 13.53%
Puts: 91.30% | 9.45%
Current vs Prior -87.73% | -38.03%
Prior 7-Day Avg 33.00% | 15.75%
Calls: 34.92% | 16.13%
Puts: 31.08% | 15.36%
Current vs 7-Day Avg -69.52% | -54.78%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.62.

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 BULLISH
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 32 of results (avg 8.2%, best 4.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Aug 212.332.43$2.384.2%480.522.4K
$18.00Jul 311.801.92$1.866.5%360.5414
$20.00Aug 211.952.09$2.026.9%870.47931
$18.00Jul 171.181.27$1.237.3%980.52114
$18.50Jul 241.311.41$1.367.4%270.493
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$19.00Jul 171.841.95$1.905.8%130.601.3K
$21.00Aug 214.604.90$4.756.3%50.5862
$18.00Jul 171.251.34$1.306.9%400.473.6K
$19.00Jul 242.162.32$2.247.1%10.56271
$18.00Jul 241.581.70$1.647.3%6050.4682

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.63, cheapest $0.26)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Jul 170.320.37$0.3514.3%1120.211.3K
$19.00Jul 100.340.38$0.3611.1%4360.31472
$18.50Jul 100.500.55$0.539.4%7170.40541
$20.00Jul 170.520.57$0.549.3%1940.30970
$18.00Jul 100.700.78$0.7410.8%5480.5018
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.50Jul 100.230.28$0.2619.2%4370.21180
$17.00Jul 100.360.43$0.4017.5%1630.30868
$16.00Jul 170.460.51$0.4910.2%710.23343
$17.50Jul 100.530.63$0.5817.2%1.4K0.39128
$15.50Jul 240.590.68$0.6414.1%30.23--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 102.774.00$3.3936.3%41.004
$15.00Jul 102.333.50$2.9240.1%--0.9318
$15.50Jul 102.062.98$2.5236.5%10.901
$16.00Jul 101.872.47$2.1727.6%10.8510
$15.00Jul 173.003.65$3.3319.5%50.8420
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.50Jul 103.154.05$3.6025.0%80.9350
$21.00Jul 102.923.35$3.1413.7%140.90121
$20.50Jul 102.153.20$2.6839.2%100.8785
$20.00Jul 101.932.46$2.1924.2%90.83471
$21.00Jul 173.303.70$3.5011.4%270.791.3K

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 8.9K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$18.50Jul 100.500.55$0.539.4%7170.40541
$18.00Jul 100.700.78$0.7410.8%5480.5018
$19.00Jul 100.340.38$0.3611.1%4360.31472
$20.00Jul 100.150.19$0.1723.5%3940.17892
$19.00Jul 170.790.87$0.839.6%3070.40686
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Jul 100.530.63$0.5817.2%1.4K0.39128
$18.00Jul 100.770.87$0.8212.2%8040.491.9K
$18.00Jul 241.581.70$1.647.3%6050.4682
$16.50Jul 100.230.28$0.2619.2%4370.21180
$14.50Jul 100.020.04$0.0366.7%1940.0324

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 10.7%, max 20.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.00Jul 10Aug 21133.7%111.8%19.6%1129
$21.50Jul 10Aug 7128.7%109.1%18.0%166284
$15.50Jul 10Jul 24127.7%109.5%16.6%21
$21.00Jul 10Aug 21127.7%109.8%16.3%251821
$17.50Jul 10Jul 24119.3%107.0%11.5%1078
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$15.50Jul 10Aug 7127.7%105.8%20.7%21130
$15.00Jul 10Aug 21133.7%111.8%19.6%197437
$21.00Jul 10Aug 21127.7%109.8%16.3%19183
$14.50Jul 10Aug 7131.2%113.4%15.7%19435
$16.00Jul 10Aug 21124.0%112.1%10.6%50291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 4.88, avg 1.54)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$20.00$21.00Jul 17$0.19$0.81$0.194.26$20.19
$20.00$21.00Jul 24$0.19$0.81$0.194.26$20.19
$19.50$20.00Aug 7$0.13$0.37$0.132.85$19.63
$20.00$21.00Jul 31$0.28$0.72$0.282.57$20.28
$21.00$21.50Aug 7$0.14$0.36$0.142.57$21.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$16.00$15.00Jul 17$0.17$0.83$0.174.88$15.83
$16.50$16.00Jul 10$0.10$0.40$0.104.00$16.40
$17.00$16.50Jul 10$0.14$0.36$0.142.57$16.86
$15.50$15.00Jul 24$0.14$0.36$0.142.57$15.36
$16.00$15.00Jul 31$0.32$0.68$0.322.13$15.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 6.69, avg 1.30)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$17.00Jul 10$0.87$0.87$0.136.69$16.87
$15.00$16.00Jul 17$0.86$0.86$0.146.14$15.86
$15.00$15.50Jul 10$0.40$0.40$0.104.00$15.40
$15.50$16.50Jul 24$0.76$0.76$0.243.17$16.26
$15.50$16.00Jul 10$0.35$0.35$0.152.33$15.85
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$21.00$20.00Jul 17$0.82$0.82$0.184.56$20.18
$20.00$19.00Jul 17$0.78$0.78$0.223.55$19.22
$19.00$18.50Aug 7$0.39$0.39$0.113.55$18.61
$21.00$20.00Aug 7$0.73$0.73$0.272.70$20.27
$19.50$19.00Jul 10$0.36$0.36$0.142.57$19.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.59, cheapest $0.25)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$21.00Jul 10Jul 17$0.26127.7%106.7%
$16.00Jul 10Jul 17$0.30124.0%107.9%
$20.00Jul 10Jul 17$0.37119.7%106.9%
$15.00Jul 10Jul 17$0.41133.7%117.7%
$19.00Jul 10Jul 17$0.47117.0%106.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.00Jul 10Jul 17$0.25133.7%117.7%
$16.00Jul 10Jul 17$0.33124.0%107.9%
$21.00Jul 10Jul 17$0.36127.7%106.7%
$17.00Jul 10Jul 17$0.43120.7%106.4%
$19.00Jul 10Jul 17$0.43117.0%106.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 8.70% of stock, avg 21.08%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$18.00Jul 10$0.74$0.82$1.56$16.44$19.568.70%
$17.50Jul 10$1.01$0.58$1.59$15.91$19.098.87%
$18.50Jul 10$0.53$1.12$1.65$16.85$20.159.20%
$17.00Jul 10$1.30$0.40$1.70$15.30$18.709.48%
$19.00Jul 10$0.36$1.47$1.83$17.17$20.8310.21%
$19.50Jul 10$0.26$1.83$2.09$17.41$21.5911.66%
$16.00Jul 10$2.17$0.16$2.33$13.67$18.3312.99%
$20.00Jul 10$0.17$2.19$2.36$17.64$22.3613.16%
$18.00Jul 17$1.23$1.30$2.53$15.47$20.5314.11%
$15.50Jul 10$2.52$0.10$2.62$12.88$18.1214.61%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 1.56% of stock, avg 13.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$20.50$16.00Jul 10$0.12$0.16$0.28$15.72$20.78
$20.00$16.00Jul 10$0.17$0.16$0.33$15.67$20.33
$20.50$16.50Jul 10$0.12$0.26$0.38$16.12$20.88
$19.50$16.00Jul 10$0.26$0.16$0.42$15.58$19.92
$20.00$16.50Jul 10$0.17$0.26$0.43$16.07$20.43
$19.00$16.00Jul 10$0.36$0.16$0.52$15.48$19.52
$19.50$16.50Jul 10$0.26$0.26$0.52$15.98$20.02
$20.50$17.00Jul 10$0.12$0.40$0.52$16.48$21.02
$20.00$17.00Jul 10$0.17$0.40$0.57$16.43$20.57
$19.00$16.50Jul 10$0.36$0.26$0.62$15.88$19.62

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 97 found (best R:R 6.69, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
15/1617/18Aug 21$0.87$0.136.69$15.13$17.87
16/1719/20Aug 21$0.87$0.136.69$16.13$19.87
18/1920/21Aug 21$0.87$0.136.69$18.13$20.87
17/1819/20Jul 31$0.86$0.146.14$17.14$19.86
17/1820/21Aug 21$0.86$0.146.14$17.14$20.86
18/1920/21Jul 31$0.85$0.155.67$18.15$20.85
16/1718/19Jul 31$0.83$0.174.88$16.17$18.83
15/1617/18Jul 17$0.82$0.184.56$15.18$17.82
16/1720/21Aug 21$0.82$0.184.56$16.18$20.82
17/1820/21Jul 31$0.81$0.194.26$17.19$20.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$19.00$20.00$21.00Aug 14$0.07$0.9313.29
$18.00$19.00$20.00Jul 31$0.09$0.9110.11
$19.00$20.00$21.00Jul 17$0.10$0.909.00
$18.00$19.00$20.00Jul 17$0.11$0.898.09
$17.50$18.00$18.50Jul 10$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$19.00$20.00$21.00Aug 21$0.05$0.9519.00
$15.00$16.00$17.00Aug 21$0.07$0.9313.29
$15.00$16.00$17.00Jul 31$0.09$0.9110.11
$18.00$19.00$20.00Aug 21$0.09$0.9110.11
$18.00$19.00$20.00Jul 31$0.10$0.909.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 29 found (best net $-0.15, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$20.00$21.001:2Jul 17-$0.16$0.84
$19.00$20.001:2Jul 17-$0.25$0.75
$16.00$17.001:2Jul 10-$0.43$0.57
$18.00$19.001:2Jul 17-$0.43$0.57
$20.00$21.001:2Jul 24-$0.46$0.54
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$16.00$15.001:2Jul 17-$0.15$0.85
$17.00$16.001:2Jul 17-$0.15$0.85
$18.00$17.001:2Jul 17-$0.36$0.64
$16.00$15.001:2Jul 31-$0.36$0.64
$16.50$16.001:2Jul 10-$0.06$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 15.06%, avg 6.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$18.00Aug 21$2.700.580.4%15.06%15.45%78370
$18.00Aug 14$2.420.570.4%13.50%13.89%28--
$19.00Aug 21$2.330.526.0%12.99%18.96%482.4K
$18.00Aug 7$2.020.560.4%11.27%11.66%31
$19.00Aug 14$1.990.526.0%11.10%17.07%110
$20.00Aug 21$1.950.4711.5%10.88%22.42%87931
$18.00Jul 31$1.800.540.4%10.04%10.43%3614
$18.50Aug 7$1.800.523.2%10.04%13.22%68
$19.00Aug 7$1.690.496.0%9.43%15.39%414
$20.00Aug 14$1.620.4611.5%9.04%20.58%53

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 10,154
Total Puts 6,281
Put/Call Ratio 0.62
Net Difference 3,873

Prior's Put/Call Breakdown

Total Calls 12,301
Total Puts 6,407
Put/Call Ratio 0.52
Net Difference 5,894

Prior 7-Day Put/Call Summary

Total Calls 113,539
Total Puts 49,186
Average Put/Call Ratio 0.44
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