Tour v381
LUNR
INTUITIVE MACHS INC A
$14.64 +5.86%
$14.86 (+1.47%)🌙
as of 07/21 06:05 PM
(7/21 15:06) ◀
|
Tuesday, July 21, 2026 (6:05pm)
January 2026
|
▶ (7/22 15:06)
◀ 7/21 18:05 ▶

Option Volume

Detail
ℹ
Current (07/21) 19,837
Calls: 12,990 (65%)
Puts: 6,847 (35%)
Prior (07/20) 15,093
Calls: 11,709 (78%)
Puts: 3,384 (22%)
Current vs Prior +31.43%
Calls: +10.94% (Calls)
Puts: +102.33% (Puts)
Prior 7-Day Total 161,461
Calls: 84,258 (52%)
Puts: 77,203 (48%)
Prior 7-Day Average 23,065
Calls: 12,036 (52%)
Puts: 11,029 (48%)
Current vs Prior 7-Day Avg -14.00%
Calls: +7.92%
Puts: -37.92%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/21) $3.66M
Calls: $1.35M (37%)
Puts: $2.31M (63%)
Prior (07/20) $2.34M
Calls: $1.44M (62%)
Puts: $900.5K (38%)
Current vs Prior +56.27%
Calls: -6.45%
Puts: +156.86%
Prior 7-Day Total $36.58M
Calls: $10.87M (30%)
Puts: $25.70M (70%)
Prior 7-Day Average $5.23M
Calls: $1.55M (30%)
Puts: $3.67M (70%)
Current vs Prior 7-Day Avg -29.88%
Calls: -13.03%
Puts: -37.01%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/21) 0.53
Prior (07/20) 0.29
Current vs Prior +82.38%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -39.33%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/21) 278,341
Calls: 162,197 (58%)
Puts: 116,144 (42%)
Prior (07/20) 271,425
Calls: 156,339 (58%)
Puts: 115,086 (42%)
Current vs Prior +2.55%
Prior 7-Day Total 2,169,989
Calls: 1,330,703 (61%)
Puts: 839,286 (39%)
Prior 7-Day Average 309,998
Calls: 190,100 (61%)
Puts: 119,898 (39%)
Current vs Prior 7-Day Avg -10.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 10.18% | 16.46%29.03% | 37.16%
Prior 12.15% | 17.50%30.95% | 36.73%
Current vs Prior -16.22% | -5.92%-6.19% | +1.16%
Prior 7-Day Avg 9.37% | 16.41%10.62% | 29.83%
Current vs 7-Day Avg +8.62% | +0.33%+173.40% | +24.57%
Prior 7-Day Eod 12.15% | 17.50%30.95% | 36.73%
Current vs 7-Day Eod -16.22% | -5.92%-6.19% | +1.16%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 12.90% | 14.83%
Calls: 11.29% | 16.82%
Puts: 14.52% | 12.84%
Prior 14.30% | 11.72%
Calls: 14.81% | 13.45%
Puts: 13.79% | 10.00%
Current vs Prior -9.79% | +26.54%
Prior 7-Day Avg 32.75% | 11.72%
Calls: 33.29% | 12.92%
Puts: 30.01% | 10.52%
Current vs 7-Day Avg -60.61% | +26.52%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($2.31M). Elevated premium activity with dollar volume up 56% vs prior. Bullish P/C ratio of 0.53. P/C ratio rising 82% - increased hedging/bearish 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 9 of results (avg 7.6%, best 4.9%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 282.002.10$2.054.9%60.55151
$13.50Jul 311.661.80$1.738.1%120.7080
$13.00Aug 142.562.80$2.689.0%20.711
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Aug 212.122.23$2.175.1%1050.46601
$16.00Aug 212.742.96$2.857.7%110.53170
$16.50Jul 312.182.36$2.277.9%--0.7214
$17.50Aug 143.553.85$3.708.1%--0.6515
$17.00Aug 213.403.70$3.558.5%10.60252

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.60, cheapest $0.23)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Jul 310.210.25$0.2317.4%5910.18140
$16.50Jul 310.370.45$0.4119.5%1840.2876
$14.50Jul 240.630.76$0.7018.6%5100.56378
$15.50Jul 310.660.77$0.7215.3%2160.41275
$15.00Jul 310.840.97$0.9114.3%1400.48253
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 240.310.37$0.3417.6%1670.32974
$13.00Jul 310.370.43$0.4015.0%1330.23116
$14.50Jul 240.500.61$0.5520.0%2580.4489
$15.00Jul 240.740.84$0.7912.7%910.57486

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.66, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 242.162.96$2.5631.2%120.9335
$12.50Jul 241.692.54$2.1240.1%40.9112
$13.00Jul 241.192.18$1.6958.6%130.85236
$12.50Jul 311.852.79$2.3240.5%10.82--
$12.00Aug 72.803.90$3.3532.8%10.80--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$17.50Jul 242.513.70$3.1138.3%--0.9423
$17.00Jul 241.943.15$2.5547.5%2070.92358
$16.50Jul 241.832.35$2.0924.9%--0.8776
$16.00Jul 241.281.60$1.4422.2%350.79245
$17.00Jul 312.362.75$2.5515.3%2040.78371

Most actively traded options today. High liquidity = easy entry/exit. 97 active (total vol 10.5K, top 1.8K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 240.390.51$0.4526.7%8980.431.5K
$15.50Jul 240.260.32$0.2920.7%7730.31513
$17.50Jul 310.210.25$0.2317.4%5910.18140
$16.00Jul 240.150.20$0.1827.8%5670.211.0K
$14.50Jul 240.630.76$0.7018.6%5100.56378
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 240.090.17$0.1361.5%1.8K0.14360
$12.50Jul 240.040.08$0.0666.7%5610.08376
$12.00Jul 240.010.09$0.05160.0%4860.06601
$14.50Jul 240.500.61$0.5520.0%2580.4489
$17.00Jul 241.943.15$2.5547.5%2070.92358

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 7.6%, max 29.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Jul 24Aug 21147.1%120.9%21.7%1266
$12.50Jul 24Jul 31128.2%113.2%13.3%512
$13.00Jul 24Aug 28130.5%116.4%12.1%18240
$13.50Jul 24Aug 21126.0%121.2%4.0%97427
$14.50Jul 24Aug 28119.4%115.1%3.7%511389
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Jul 24Aug 28147.1%113.3%29.8%494610
$13.00Jul 24Aug 28130.5%116.4%12.1%1.8K384
$13.50Jul 24Aug 28126.0%118.2%6.7%1301.1K
$17.50Jul 24Aug 28120.6%115.3%4.6%3141
$14.50Jul 24Aug 28119.4%115.1%3.7%25899

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 3.55, avg 1.41)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.50$16.00Jul 24$0.11$0.39$0.113.55$15.61
$16.50$17.00Jul 31$0.11$0.39$0.113.55$16.61
$15.00$15.50Aug 28$0.13$0.37$0.132.85$15.13
$16.50$17.00Aug 7$0.14$0.36$0.142.57$16.64
$15.00$16.00Aug 21$0.28$0.72$0.282.57$15.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$13.50Jul 24$0.12$0.38$0.123.17$13.88
$13.00$12.50Jul 31$0.12$0.38$0.123.17$12.88
$13.50$13.00Jul 31$0.15$0.35$0.152.33$13.35
$13.00$12.50Aug 21$0.15$0.35$0.152.33$12.85
$13.00$12.00Aug 14$0.32$0.68$0.322.12$12.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 84 found (best R:R 3.55, avg 1.19)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.00$14.00Aug 7$1.56$1.56$0.443.55$13.56
$13.00$14.00Aug 28$0.76$0.76$0.243.17$13.76
$13.00$13.50Jul 24$0.35$0.35$0.152.33$13.35
$13.50$14.00Jul 24$0.35$0.35$0.152.33$13.85
$15.00$15.50Aug 14$0.32$0.32$0.181.78$15.32
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.50Aug 7$0.39$0.39$0.113.55$15.61
$17.50$17.00Aug 7$0.39$0.39$0.113.55$17.11
$12.50$12.00Aug 28$0.39$0.39$0.113.55$12.11
$17.00$16.50Aug 7$0.37$0.37$0.132.85$16.63
$15.50$15.00Jul 24$0.36$0.36$0.142.57$15.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 23 found (avg debit $0.36, cheapest $0.18)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$17.50Jul 24Jul 31$0.19120.6%107.4%
$12.50Jul 24Jul 31$0.20128.2%113.2%
$17.00Jul 24Jul 31$0.24116.3%105.7%
$16.50Jul 24Jul 31$0.31114.7%107.9%
$13.00Jul 24Jul 31$0.33130.5%111.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.50Jul 24Jul 31$0.18114.7%107.9%
$12.00Jul 24Jul 31$0.21147.1%127.1%
$12.50Jul 24Jul 31$0.22128.2%113.2%
$13.00Jul 24Jul 31$0.27130.5%111.8%
$17.50Jul 24Aug 7$0.32120.6%120.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 8.47% of stock, avg 21.52%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$15.00Jul 24$0.45$0.79$1.24$13.76$16.248.47%
$14.50Jul 24$0.70$0.55$1.25$13.25$15.758.54%
$14.00Jul 24$0.99$0.34$1.33$12.67$15.339.08%
$15.50Jul 24$0.29$1.15$1.44$14.06$16.949.84%
$13.50Jul 24$1.34$0.22$1.56$11.94$15.0610.66%
$16.00Jul 24$0.18$1.44$1.62$14.38$17.6211.07%
$13.00Jul 24$1.69$0.13$1.82$11.18$14.8212.43%
$14.50Jul 31$1.14$0.99$2.13$12.37$16.6314.55%
$12.50Jul 24$2.12$0.06$2.18$10.32$14.6814.89%
$15.00Jul 31$0.91$1.27$2.18$12.82$17.1814.89%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.82% of stock, avg 12.85%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$17.00$12.50Jul 24$0.06$0.06$0.12$12.38$17.12
$16.50$12.50Jul 24$0.10$0.06$0.16$12.34$16.66
$17.00$13.00Jul 24$0.06$0.13$0.19$12.81$17.19
$16.50$13.00Jul 24$0.10$0.13$0.23$12.77$16.73
$16.00$12.50Jul 24$0.18$0.06$0.24$12.26$16.24
$17.00$13.50Jul 24$0.06$0.22$0.28$13.22$17.28
$16.00$13.00Jul 24$0.18$0.13$0.31$12.69$16.31
$16.50$13.50Jul 24$0.10$0.22$0.32$13.18$16.82
$15.50$12.50Jul 24$0.29$0.06$0.35$12.15$15.85
$16.00$13.50Jul 24$0.18$0.22$0.40$13.10$16.40

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 64 found (best R:R 4.00, avg credit $0.43)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
13/1414/14Aug 7$0.40$0.104.00$13.10$14.40
12/1316/16Aug 21$0.40$0.104.00$12.60$16.40
13/1415/16Aug 28$0.40$0.104.00$13.10$15.40
14/1516/17Jul 31$0.39$0.113.55$14.61$16.89
12/1314/15Aug 7$0.39$0.113.55$12.61$14.89
13/1415/16Aug 7$0.39$0.113.55$13.11$15.39
14/1414/15Aug 7$0.39$0.113.55$13.61$14.89
13/1415/16Aug 14$0.77$0.233.35$13.23$15.77
13/1414/15Jul 31$0.38$0.123.17$13.12$14.88
14/1416/16Jul 31$0.38$0.123.17$13.62$15.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$13.00$14.00Aug 14$0.09$0.9110.11
$15.00$15.50$16.00Jul 24$0.05$0.459.00
$15.50$16.00$16.50Aug 7$0.05$0.459.00
$13.50$14.00$14.50Jul 24$0.06$0.447.33
$14.00$14.50$15.00Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Aug 7$0.05$0.459.00
$12.00$12.50$13.00Jul 24$0.06$0.447.33
$14.00$14.50$15.00Jul 31$0.06$0.447.33
$12.00$13.00$14.00Aug 14$0.13$0.876.69
$13.00$13.50$14.00Jul 31$0.07$0.436.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 24 found (best net $-0.23, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$14.001:2Aug 7-$0.23$1.77
$15.50$16.001:2Jul 24-$0.07$0.43
$15.00$15.501:2Jul 24-$0.13$0.37
$17.00$17.501:2Jul 31-$0.16$0.34
$16.50$17.001:2Jul 31-$0.19$0.31
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$17.50$15.501:2Aug 28-$1.30$0.70
$13.00$12.001:2Aug 14-$0.38$0.62
$14.00$13.001:2Aug 14-$0.57$0.43
$14.00$13.501:2Jul 24-$0.10$0.40
$14.50$14.001:2Jul 24-$0.13$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 13.66%, avg 5.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$15.00Aug 28$2.000.552.5%13.66%16.12%6151
$15.00Aug 21$1.660.542.5%11.34%13.80%35147
$15.50Aug 28$1.660.525.9%11.34%17.21%12
$15.00Aug 14$1.520.542.5%10.38%12.84%1815
$16.00Aug 28$1.490.489.3%10.18%19.47%14
$16.00Aug 21$1.360.479.3%9.29%18.58%73680
$15.00Aug 7$1.200.512.5%8.20%10.66%5357
$17.00Aug 28$1.200.4216.1%8.20%24.32%--11
$16.00Aug 14$1.140.469.3%7.79%17.08%1595
$15.50Aug 14$1.050.495.9%7.17%13.05%--11

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 12,990
Total Puts 6,847
Put/Call Ratio 0.53
Net Difference 6,143

Prior's Put/Call Breakdown

Total Calls 11,709
Total Puts 3,384
Put/Call Ratio 0.29
Net Difference 8,325

Prior 7-Day Put/Call Summary

Total Calls 84,258
Total Puts 77,203
Average Put/Call Ratio 0.87
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