Tour v345
LUNR
INTUITIVE MACHS INC A
$13.63 +1.38%
(7/16 18:03) ◀
|
Friday, July 17, 2026 (3:05pm)
January 2026
|
▶ (7/17 18:05)
◀ 7/17 15:09 ▶

Option Volume

Detail
ℹ
Current (07/17 3:05pm) 26,732
Calls: 11,305 (42%)
Puts: 15,427 (58%)
Prior (07/16) 33,841
Calls: 12,667 (37%)
Puts: 21,174 (63%)
Current vs Prior -21.01%
Calls: -10.75% (Calls)
Puts: -27.14% (Puts)
Prior 7-Day Total 126,318
Calls: 76,154 (60%)
Puts: 50,164 (40%)
Prior 7-Day Average 18,045
Calls: 10,879 (60%)
Puts: 7,166 (40%)
Current vs Prior 7-Day Avg +48.14%
Calls: +3.91%
Puts: +115.27%
Sentiment BEARISH

Dollar Volume

Detail
ℹ
Current (07/17 3:05pm) $7.42M
Calls: $1.01M (14%)
Puts: $6.41M (86%)
Prior (07/16) $9.69M
Calls: $1.90M (20%)
Puts: $7.80M (80%)
Current vs Prior -23.47%
Calls: -46.73%
Puts: -17.80%
Prior 7-Day Total $25.38M
Calls: $10.28M (40%)
Puts: $15.10M (60%)
Prior 7-Day Average $3.63M
Calls: $1.47M (40%)
Puts: $2.16M (60%)
Current vs Prior 7-Day Avg +104.65%
Calls: -31.08%
Puts: +197.02%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/17 3:05pm) 1.36
Prior (07/16) 1.67
Current vs Prior -18.36%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg +112.67%
Sentiment BEARISH

Open Interest

Detail
ℹ
Current (07/17 3:05pm) 338,126
Calls: 215,240 (64%)
Puts: 122,886 (36%)
Prior (07/16) 344,238
Calls: 209,573 (61%)
Puts: 134,665 (39%)
Current vs Prior -1.78%
Prior 7-Day Total 2,338,425
Calls: 1,401,319 (60%)
Puts: 937,106 (40%)
Prior 7-Day Average 334,060
Calls: 200,188 (60%)
Puts: 133,872 (40%)
Current vs Prior 7-Day Avg +1.22%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)
Current 2.79% | 13.72%2.79% | 29.42%
Prior 6.94% | 14.55%6.94% | 28.42%
Current vs Prior -59.80% | -5.68%-59.80% | +3.53%
Prior 7-Day Avg 8.54% | 14.33%11.27% | 30.00%
Current vs 7-Day Avg -67.36% | -4.23%-75.26% | -1.94%
Prior 7-Day Eod 6.94% | 14.55%5.36% | 28.42%
Current vs 7-Day Eod -59.80% | -5.68%-47.96% | +3.51%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 48.72% | 7.03%
Calls: -- | --
Puts: 48.72% | 6.00%
Prior 16.89% | 13.54%
Calls: 20.00% | 12.07%
Puts: 13.79% | 15.00%
Current vs Prior +188.45% | -48.08%
Prior 7-Day Avg 26.24% | 10.00%
Calls: 28.09% | 9.82%
Puts: 24.39% | 10.18%
Current vs 7-Day Avg +85.66% | -29.73%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($6.41M) vs calls ($1.01M). Dollar volume significantly above 7-day average (105% higher). Bearish P/C ratio of 1.36 indicates protective positioning. Call-heavy open interest (215,240 calls vs 122,886 puts) suggests bullish positioning.

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 BEARISH
7-Day Avg NEUTRAL
Current BEARISH
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 52 of results (avg 6.0%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 142.092.16$2.133.3%10.621
$12.00Aug 142.602.71$2.664.1%10.712
$13.00Jul 311.441.51$1.484.7%840.63385
$14.00Aug 211.801.89$1.854.9%1470.55227
$13.50Jul 311.181.24$1.215.0%980.5631
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 213.453.55$3.502.9%270.60151
$15.00Aug 212.752.83$2.792.9%80.53552
$14.00Aug 212.122.19$2.163.2%2360.45402
$15.00Aug 142.572.66$2.623.4%60.5422
$14.50Aug 142.252.33$2.293.5%--0.5114

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.60, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 240.290.35$0.3218.8%5170.28499
$16.00Jul 310.380.40$0.395.1%780.2587
$14.50Jul 240.430.49$0.4613.0%2110.3639
$15.50Jul 310.470.51$0.498.2%160.30264
$14.00Jul 240.600.67$0.6410.9%8480.4684
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 240.210.25$0.2317.4%1380.18452
$12.50Jul 240.320.38$0.3517.1%600.2676
$11.50Jul 310.330.37$0.3511.4%70.1912
$12.00Jul 310.450.50$0.4810.4%420.24416
$11.00Aug 70.450.52$0.4914.3%20.1923

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.67, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 171.432.18$1.8141.4%2071.009
$11.50Jul 241.452.94$2.1968.0%40.892
$11.00Jul 312.703.55$3.1327.2%10.862
$13.00Jul 170.410.79$0.6063.3%1780.8284
$12.00Jul 241.792.21$2.0021.0%320.8131
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Jul 171.822.43$2.1328.6%850.98445
$15.00Jul 171.311.44$1.389.4%3260.982.6K
$14.00Jul 170.260.45$0.3652.8%1.1K0.893.0K
$16.00Jul 242.112.60$2.3620.8%910.83235
$15.50Jul 242.012.13$2.075.8%--0.7817

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 11.5K, top 2.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 170.000.03$0.02150.0%2.1K0.101.2K
$14.00Jul 240.600.67$0.6410.9%8480.4684
$15.00Jul 240.290.35$0.3218.8%5170.28499
$13.50Jul 240.830.90$0.878.0%4690.5563
$15.00Jul 170.000.01$0.01100.0%4670.021.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 310.150.26$0.2152.4%1.1K0.13385
$14.00Jul 170.260.45$0.3652.8%1.1K0.893.0K
$15.00Jul 171.311.44$1.389.4%3260.982.6K
$13.00Aug 211.571.64$1.614.3%2720.38486
$13.00Jul 240.480.54$0.5111.8%2360.35192

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 312.6%, max 660.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$16.00Jul 17Aug 28655.9%111.2%489.8%2181.3K
$12.00Jul 17Aug 21540.3%117.0%361.9%20832
$13.00Jul 17Aug 28476.3%105.2%352.9%18484
$15.00Jul 17Aug 28426.1%113.0%277.1%4671.5K
$14.00Jul 17Aug 28200.3%112.3%78.3%2.1K1.3K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Jul 17Aug 21853.8%112.2%660.9%31168
$16.00Jul 17Aug 21655.9%117.2%459.7%112596
$12.00Jul 17Aug 21540.3%117.0%361.9%1013.0K
$13.00Jul 17Aug 28476.3%105.2%352.9%1993.6K
$15.00Jul 17Aug 28426.1%113.0%277.1%3262.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 3.55, avg 1.46)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.00Aug 7$0.13$0.37$0.132.85$15.63
$15.00$16.00Aug 14$0.27$0.73$0.272.70$15.27
$14.50$15.00Jul 24$0.14$0.36$0.142.57$14.64
$14.50$15.00Jul 31$0.14$0.36$0.142.57$14.64
$15.00$15.50Jul 31$0.15$0.35$0.152.33$15.15
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.00$11.50Jul 24$0.11$0.39$0.113.55$11.89
$12.50$12.00Jul 24$0.12$0.38$0.123.17$12.38
$12.00$11.50Jul 31$0.13$0.37$0.132.85$11.87
$14.00$13.00Jul 17$0.28$0.72$0.282.57$13.72
$11.50$11.00Jul 31$0.14$0.36$0.142.57$11.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 72 found (best R:R 3.00, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$13.00Jul 24$0.35$0.35$0.152.33$12.85
$12.00$13.00Jul 31$0.61$0.61$0.391.56$12.61
$13.00$13.50Aug 28$0.30$0.30$0.201.50$13.30
$13.00$14.00Jul 17$0.58$0.58$0.421.38$13.58
$11.50$12.00Jul 31$0.29$0.29$0.211.38$11.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.00Jul 17$0.75$0.75$0.253.00$15.25
$15.00$14.50Aug 28$0.36$0.36$0.142.57$14.64
$16.00$15.00Jul 31$0.71$0.71$0.292.45$15.29
$16.00$15.00Aug 14$0.71$0.71$0.292.45$15.29
$16.00$15.00Aug 21$0.71$0.71$0.292.45$15.29

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.33, cheapest $0.06)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 17Jul 24$0.16655.9%109.0%
$12.00Jul 17Jul 24$0.19540.3%111.8%
$11.50Jul 24Jul 31$0.19107.8%112.5%
$15.50Jul 24Jul 31$0.26107.0%106.5%
$15.00Jul 17Jul 24$0.31426.1%105.2%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Jul 17Jul 24$0.06853.8%110.8%
$12.00Jul 17Jul 24$0.22540.3%111.8%
$16.00Jul 17Jul 24$0.23655.9%109.0%
$11.50Jul 24Jul 31$0.23107.8%112.5%
$15.00Jul 17Jul 24$0.28426.1%105.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 2.79% of stock, avg 21.48%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Jul 17$0.02$0.36$0.38$13.62$14.382.79%
$13.00Jul 17$0.60$0.08$0.68$12.32$13.684.99%
$15.00Jul 17$0.01$1.38$1.39$13.61$16.3910.20%
$13.50Jul 24$0.87$0.73$1.60$11.90$15.1011.74%
$13.00Jul 24$1.13$0.51$1.64$11.36$14.6412.03%
$14.00Jul 24$0.64$1.00$1.64$12.36$15.6412.03%
$14.50Jul 24$0.46$1.33$1.79$12.71$16.2913.13%
$12.00Jul 17$1.81$0.01$1.82$10.18$13.8213.35%
$12.50Jul 24$1.48$0.35$1.83$10.67$14.3313.43%
$15.00Jul 24$0.32$1.66$1.98$13.02$16.9814.53%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.73% of stock, avg 12.72%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$14.00$13.00Jul 17$0.02$0.08$0.10$12.90$14.10
$16.00$11.50Jul 24$0.17$0.12$0.29$11.21$16.29
$15.50$11.50Jul 24$0.23$0.12$0.35$11.15$15.85
$16.00$12.00Jul 24$0.17$0.23$0.40$11.60$16.40
$15.00$11.50Jul 24$0.32$0.12$0.44$11.06$15.44
$15.50$12.00Jul 24$0.23$0.23$0.46$11.54$15.96
$16.00$12.50Jul 24$0.17$0.35$0.52$11.98$16.52
$15.00$12.00Jul 24$0.32$0.23$0.55$11.45$15.55
$14.50$11.50Jul 24$0.46$0.12$0.58$10.92$15.08
$15.50$12.50Jul 24$0.23$0.35$0.58$11.92$16.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 6.69, avg credit $0.50)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
11/1213/14Aug 21$0.87$0.136.69$11.13$13.87
13/1415/16Aug 21$0.86$0.146.14$13.14$15.86
12/1314/15Aug 21$0.85$0.155.67$12.15$14.85
11/1214/15Aug 21$0.83$0.174.88$11.17$14.83
13/1415/16Aug 14$0.81$0.194.26$13.19$15.81
13/1414/14Jul 24$0.40$0.104.00$13.10$14.40
11/1213/14Aug 14$0.80$0.204.00$11.20$13.80
12/1314/14Jul 24$0.39$0.113.55$12.61$13.89
13/1415/16Jul 31$0.39$0.113.55$13.11$15.39
12/1315/16Aug 21$0.78$0.223.55$12.22$15.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$13.00$14.00Aug 14$0.07$0.9313.29
$14.00$15.00$16.00Aug 21$0.07$0.9313.29
$13.50$14.00$14.50Jul 24$0.05$0.459.00
$14.50$15.00$15.50Jul 24$0.05$0.459.00
$13.50$14.00$14.50Jul 31$0.05$0.459.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$11.00$12.00$13.00Jul 17$0.07$0.9313.29
$12.00$13.00$14.00Aug 21$0.08$0.9211.50
$13.00$14.00$15.00Aug 21$0.08$0.9211.50
$14.00$15.00$16.00Aug 21$0.08$0.9211.50
$12.00$13.00$14.00Aug 14$0.09$0.9110.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 34 found (best net $--, 29 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$15.001:2Jul 17$0.00$1.00
$15.50$16.001:2Jul 24-$0.11$0.39
$15.00$15.501:2Jul 24-$0.14$0.36
$14.50$15.001:2Jul 24-$0.18$0.32
$14.00$14.501:2Jul 24-$0.28$0.22
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Aug 7-$0.21$0.79
$12.00$11.001:2Aug 21-$0.24$0.76
$12.00$11.001:2Aug 14-$0.32$0.68
$13.00$12.001:2Aug 7-$0.35$0.65
$13.00$12.001:2Aug 14-$0.55$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 13.35%, avg 7.18%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Aug 28$1.820.562.7%13.35%16.07%1101
$14.00Aug 21$1.800.552.7%13.21%15.92%147227
$14.50Aug 28$1.690.536.4%12.40%18.78%101
$14.00Aug 14$1.620.542.7%11.89%14.60%210
$15.00Aug 28$1.480.4810.1%10.86%20.91%--106
$14.50Aug 14$1.430.496.4%10.49%16.87%28
$15.00Aug 21$1.420.4710.1%10.42%20.47%23145
$14.00Aug 7$1.310.522.7%9.61%12.33%69
$15.00Aug 14$1.260.4610.1%9.24%19.30%102
$14.50Aug 7$1.150.486.4%8.44%14.82%81

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 11,305
Total Puts 15,427
Put/Call Ratio 1.36
Net Difference -4,122

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 76,154
Total Puts 50,164
Average Put/Call Ratio 0.64
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