Tour v342
LUNR
INTUITIVE MACHS INC A
$13.44 -9.53%
(7/15 18:12) ◀
|
Thursday, July 16, 2026 (3:05pm)
January 2026
|
▶ (7/16 18:03)
◀ 7/16 15:09 ▶

Option Volume

Detail
ℹ
Current (07/16 3:05pm) 33,841
Calls: 12,667 (37%)
Puts: 21,174 (63%)
Prior (07/15) 11,803
Calls: 8,590 (73%)
Puts: 3,213 (27%)
Current vs Prior +186.72%
Calls: +47.46% (Calls)
Puts: +559.01% (Puts)
Prior 7-Day Total 136,855
Calls: 82,767 (60%)
Puts: 54,088 (40%)
Prior 7-Day Average 19,550
Calls: 11,823 (60%)
Puts: 7,726 (40%)
Current vs Prior 7-Day Avg +73.09%
Calls: +7.13%
Puts: +174.03%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/16 3:05pm) $9.69M
Calls: $1.90M (20%)
Puts: $7.80M (80%)
Prior (07/15) $2.07M
Calls: $1.01M (49%)
Puts: $1.06M (51%)
Current vs Prior +368.23%
Calls: +88.54%
Puts: +633.25%
Prior 7-Day Total $25.96M
Calls: $10.54M (41%)
Puts: $15.42M (59%)
Prior 7-Day Average $3.71M
Calls: $1.51M (41%)
Puts: $2.20M (59%)
Current vs Prior 7-Day Avg +161.43%
Calls: +26.13%
Puts: +253.92%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/16 3:05pm) 1.67
Prior (07/15) 0.37
Current vs Prior +346.90%
Prior 7-Day Average 0.66
Current vs Prior 7-Day Avg +155.10%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/16 3:05pm) 344,238
Calls: 209,573 (61%)
Puts: 134,665 (39%)
Prior (07/15) 341,307
Calls: 206,291 (60%)
Puts: 135,016 (40%)
Current vs Prior +0.86%
Prior 7-Day Total 2,343,695
Calls: 1,404,333 (60%)
Puts: 939,362 (40%)
Prior 7-Day Average 334,813
Calls: 200,619 (60%)
Puts: 134,194 (40%)
Current vs Prior 7-Day Avg +2.81%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 5.88% | 15.03%5.88% | 28.65%
Prior 8.47% | 15.53%8.47% | 29.25%
Current vs Prior -30.63% | -3.25%-30.63% | -2.08%
Prior 7-Day Avg 8.08% | 14.17%11.27% | 30.00%
Current vs 7-Day Avg -27.23% | +6.05%-47.85% | -4.52%
Prior 7-Day Eod 8.47% | 15.53%6.87% | 28.15%
Current vs 7-Day Eod -30.63% | -3.25%-14.42% | +1.77%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 24.45% | 17.46%
Calls: 30.16% | 23.28%
Puts: 18.75% | 11.63%
Prior 8.73% | 9.78%
Calls: 8.77% | 12.00%
Puts: 8.70% | 7.55%
Current vs Prior +180.07% | +78.53%
Prior 7-Day Avg 35.55% | 9.71%
Calls: 35.62% | 10.03%
Puts: 35.46% | 9.39%
Current vs 7-Day Avg -31.22% | +79.79%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 80% of dollar volume in puts ($7.80M) vs calls ($1.90M). Massive premium surge with dollar volume up 368% vs prior. Dollar volume significantly above 7-day average (161% higher). Unusually high activity with volume up 187% 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 29 of results (avg 7.2%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 211.661.75$1.715.3%1910.5330
$13.00Aug 212.102.22$2.165.6%50.604
$13.00Aug 141.902.05$1.987.6%10.61--
$15.00Aug 211.321.44$1.388.7%480.45130
$13.50Jul 311.081.18$1.138.8%310.53--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 212.222.27$2.252.2%3900.47348
$15.00Aug 212.842.92$2.882.8%2060.55587
$16.00Aug 213.553.70$3.634.1%180.61152
$12.00Aug 211.141.20$1.175.1%730.3165
$13.00Jul 310.870.92$0.905.6%340.4044

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 20 found (avg $0.58, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 240.280.34$0.3119.4%2030.27456
$16.00Jul 310.340.40$0.3716.2%460.2492
$15.50Jul 310.450.50$0.4810.4%--0.29263
$14.00Jul 240.550.62$0.5911.9%1180.4318
$15.00Jul 310.540.63$0.5915.3%520.34126
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 170.150.18$0.1618.8%5.6K0.296.2K
$11.00Jul 310.240.28$0.2615.4%110.1518
$12.00Jul 240.260.29$0.2810.7%1610.21395
$11.50Jul 310.360.40$0.3810.5%20.2112
$12.50Jul 240.390.45$0.4214.3%190.2961

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 42 found (avg delta 0.65, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 171.191.74$1.4737.4%50.9413
$11.00Jul 172.253.35$2.8039.3%30.922
$12.00Jul 241.621.85$1.7413.2%560.7912
$13.00Jul 170.530.72$0.6330.2%390.7159
$12.50Jul 241.281.60$1.4422.2%100.71--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 172.412.67$2.5410.2%5561.00852
$15.00Jul 171.461.71$1.5915.7%1.4K0.953.2K
$16.00Jul 242.492.81$2.6512.1%270.85247
$15.50Jul 242.122.41$2.2712.8%50.8015
$16.00Jul 312.722.99$2.869.4%90.7687

Most actively traded options today. High liquidity = easy entry/exit. 94 active (total vol 17.6K, top 5.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.120.18$0.1540.0%1.8K0.28152
$15.00Jul 170.020.03$0.0333.3%1.1K0.06499
$16.00Aug 211.051.15$1.109.1%5400.39180
$16.00Jul 170.010.02$0.0250.0%4750.031.5K
$13.00Jul 311.331.58$1.4617.1%3580.6029
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 170.150.18$0.1618.8%5.6K0.296.2K
$15.00Jul 171.461.71$1.5915.7%1.4K0.953.2K
$14.00Jul 311.401.48$1.445.6%8720.531.0K
$14.00Jul 241.101.19$1.157.8%6940.57783
$16.00Jul 172.412.67$2.5410.2%5561.00852

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 29.6%, max 143.4%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 17Aug 28170.7%110.7%54.2%4761.5K
$12.00Jul 17Aug 21139.4%113.2%23.1%2714
$15.00Jul 17Aug 28130.0%110.5%17.6%1.1K605
$13.00Jul 17Aug 21123.0%115.0%6.9%4463
$14.00Jul 17Aug 28122.0%114.5%6.5%1.9K152
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Jul 17Aug 21280.1%115.1%143.4%7890
$16.00Jul 17Aug 21170.7%117.4%45.4%5741.0K
$12.00Jul 17Aug 28139.4%115.3%20.9%722.8K
$15.00Jul 17Aug 28130.0%110.5%17.6%1.5K3.2K
$13.00Jul 17Aug 28123.0%108.1%13.8%5.7K6.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 7.33, avg 1.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$15.00Jul 17$0.12$0.88$0.127.33$14.12
$14.50$15.00Aug 14$0.10$0.40$0.104.00$14.60
$15.00$15.50Jul 31$0.11$0.39$0.113.55$15.11
$15.50$16.00Jul 31$0.11$0.39$0.113.55$15.61
$14.50$15.00Jul 24$0.13$0.37$0.132.85$14.63
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Jul 17$0.13$0.87$0.136.69$12.87
$12.00$11.50Jul 24$0.10$0.40$0.104.00$11.90
$11.50$11.00Jul 31$0.12$0.38$0.123.17$11.38
$12.00$11.00Aug 14$0.26$0.74$0.262.85$11.74
$12.50$12.00Jul 24$0.14$0.36$0.142.57$12.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 5.25, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$13.00Jul 17$0.84$0.84$0.165.25$12.84
$13.00$13.50Jul 31$0.33$0.33$0.171.94$13.33
$13.00$13.50Jul 24$0.32$0.32$0.181.78$13.32
$12.00$12.50Jul 24$0.30$0.30$0.201.50$12.30
$12.00$13.00Aug 14$0.57$0.57$0.431.33$12.57
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.50Aug 28$0.39$0.39$0.113.55$14.61
$16.00$15.50Jul 24$0.38$0.38$0.123.17$15.62
$16.00$15.00Jul 31$0.75$0.75$0.253.00$15.25
$16.00$15.00Aug 21$0.75$0.75$0.253.00$15.25
$16.00$15.50Aug 7$0.36$0.36$0.142.57$15.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.30, cheapest $0.11)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 17Jul 24$0.13170.7%104.1%
$14.50Jul 24Jul 31$0.24103.4%100.0%
$15.50Jul 24Jul 31$0.25105.1%106.6%
$12.00Jul 17Jul 24$0.27139.4%106.8%
$15.00Jul 17Jul 24$0.28130.0%103.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 17Jul 24$0.11170.7%104.1%
$11.00Jul 17Jul 31$0.18280.1%107.9%
$15.00Jul 17Jul 24$0.19130.0%103.5%
$11.50Jul 24Jul 31$0.20108.9%107.8%
$12.00Jul 17Jul 24$0.25139.4%106.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 5.88% of stock, avg 21.53%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.00Jul 17$0.63$0.16$0.79$12.21$13.795.88%
$14.00Jul 17$0.15$0.69$0.84$13.16$14.846.25%
$12.00Jul 17$1.47$0.03$1.50$10.50$13.5011.16%
$15.00Jul 17$0.03$1.59$1.62$13.38$16.6212.05%
$13.50Jul 24$0.84$0.86$1.70$11.80$15.2012.65%
$14.00Jul 24$0.59$1.15$1.74$12.26$15.7412.95%
$13.00Jul 24$1.16$0.62$1.78$11.22$14.7813.24%
$12.50Jul 24$1.44$0.42$1.86$10.64$14.3613.84%
$14.50Jul 24$0.44$1.47$1.91$12.59$16.4114.21%
$12.00Jul 24$1.74$0.28$2.02$9.98$14.0215.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 98 found (cheapest 0.45% of stock, avg 12.08%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$12.00Jul 17$0.03$0.03$0.06$11.94$15.06
$15.00$11.00Jul 17$0.03$0.08$0.11$10.89$15.11
$14.00$12.00Jul 17$0.15$0.03$0.18$11.82$14.18
$15.00$13.00Jul 17$0.03$0.16$0.19$12.81$15.19
$14.00$11.00Jul 17$0.15$0.08$0.23$10.77$14.23
$14.00$13.00Jul 17$0.15$0.16$0.31$12.69$14.31
$16.00$11.50Jul 24$0.15$0.18$0.33$11.17$16.33
$15.50$11.50Jul 24$0.23$0.18$0.41$11.09$15.91
$16.00$12.00Jul 24$0.15$0.28$0.43$11.57$16.43
$15.00$11.50Jul 24$0.31$0.18$0.49$11.01$15.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 9.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1415/16Aug 14$0.90$0.109.00$13.10$15.90
14/1415/16Aug 28$0.86$0.146.14$13.64$15.86
12/1314/15Aug 21$0.85$0.155.67$12.15$14.85
13/1415/16Aug 21$0.84$0.165.25$13.16$15.84
11/1213/14Aug 21$0.82$0.184.56$11.18$13.82
12/1214/14Jul 31$0.40$0.104.00$12.10$14.40
12/1315/16Aug 14$0.80$0.204.00$12.20$15.80
12/1315/16Aug 21$0.80$0.204.00$12.20$15.80
11/1213/14Aug 7$0.79$0.213.76$11.21$13.79
12/1214/14Jul 24$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. 32 found (best R:R 19.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$14.00$15.00$16.00Aug 21$0.05$0.9519.00
$14.50$15.00$15.50Jul 24$0.05$0.459.00
$14.00$15.00$16.00Jul 17$0.11$0.898.09
$13.00$14.00$15.00Aug 21$0.12$0.887.33
$12.00$13.00$14.00Aug 14$0.13$0.876.69
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$14.00$15.00Aug 21$0.07$0.9313.29
$13.00$13.50$14.00Jul 24$0.05$0.459.00
$12.00$13.00$14.00Aug 14$0.10$0.909.00
$12.00$12.50$13.00Jul 24$0.06$0.447.33
$11.00$12.00$13.00Aug 7$0.12$0.887.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.13, 32 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.001:2Jul 17-$0.14$0.86
$15.50$16.001:2Jul 24-$0.07$0.43
$15.00$16.001:2Aug 14-$0.57$0.43
$15.00$15.501:2Jul 24-$0.15$0.35
$14.50$15.001:2Jul 24-$0.18$0.32
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Jul 17-$0.13$0.87
$12.00$11.001:2Aug 7-$0.19$0.81
$13.00$12.001:2Aug 7-$0.37$0.63
$12.00$11.001:2Aug 21-$0.43$0.57
$12.00$11.001:2Aug 14-$0.51$0.49

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 29 found (best yield 14.29%, avg 6.44%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.50Aug 28$1.920.580.5%14.29%14.73%3--
$14.00Aug 28$1.800.554.2%13.39%17.56%103--
$14.00Aug 21$1.660.534.2%12.35%16.52%19130
$14.00Aug 14$1.450.524.2%10.79%14.96%10--
$15.00Aug 28$1.370.4711.6%10.19%21.80%1106
$15.00Aug 21$1.320.4511.6%9.82%21.43%48130
$14.50Aug 14$1.270.477.9%9.45%17.34%47
$14.00Aug 7$1.160.504.2%8.63%12.80%241
$15.00Aug 14$1.100.4411.6%8.18%19.79%11
$16.00Aug 28$1.090.4119.1%8.11%27.16%12

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 12,667
Total Puts 21,174
Put/Call Ratio 1.67
Net Difference -8,507

Prior's Put/Call Breakdown

Total Calls 8,590
Total Puts 3,213
Put/Call Ratio 0.37
Net Difference 5,377

Prior 7-Day Put/Call Summary

Total Calls 82,767
Total Puts 54,088
Average Put/Call Ratio 0.66
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