Tour v422
LUNR
INTUITIVE MACHS INC A
$13.31 +3.02%
$13.00 (-2.33%)🌙
as of 07/27 06:05 PM
(7/27 15:06) ◀
|
Monday, July 27, 2026 (6:05pm)
January 2026
|
▶ (7/28 15:06)
◀ 7/27 18:05 ▶

Option Volume

Detail
ℹ
Current (07/27) 23,191
Calls: 13,218 (57%)
Puts: 9,973 (43%)
Prior (07/24) 22,686
Calls: 14,248 (63%)
Puts: 8,438 (37%)
Current vs Prior +2.23%
Calls: -7.23% (Calls)
Puts: +18.19% (Puts)
Prior 7-Day Total 151,985
Calls: 84,056 (55%)
Puts: 67,929 (45%)
Prior 7-Day Average 21,712
Calls: 12,008 (55%)
Puts: 9,704 (45%)
Current vs Prior 7-Day Avg +6.81%
Calls: +10.08%
Puts: +2.77%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27) $6.24M
Calls: $1.18M (19%)
Puts: $5.06M (81%)
Prior (07/24) $3.26M
Calls: $1.76M (54%)
Puts: $1.50M (46%)
Current vs Prior +91.24%
Calls: -33.05%
Puts: +237.50%
Prior 7-Day Total $31.26M
Calls: $9.10M (29%)
Puts: $22.17M (71%)
Prior 7-Day Average $4.47M
Calls: $1.30M (29%)
Puts: $3.17M (71%)
Current vs Prior 7-Day Avg +39.61%
Calls: -9.20%
Puts: +59.64%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27) 0.75
Prior (07/24) 0.59
Current vs Prior +27.40%
Prior 7-Day Average 0.77
Current vs Prior 7-Day Avg -2.62%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27) 273,608
Calls: 157,057 (57%)
Puts: 116,551 (43%)
Prior (07/24) 183,990
Calls: 128,546 (70%)
Puts: 55,444 (30%)
Current vs Prior +48.71%
Prior 7-Day Total 1,863,694
Calls: 1,135,655 (61%)
Puts: 728,039 (39%)
Prior 7-Day Average 266,242
Calls: 162,236 (61%)
Puts: 104,005 (39%)
Current vs Prior 7-Day Avg +2.77%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 12.47% | 19.16%27.65% | 34.11%
Prior 13.85% | 20.20%28.25% | 35.14%
Current vs Prior -9.98% | -5.16%-2.13% | -2.93%
Prior 7-Day Avg 10.19% | 16.82%22.30% | 33.93%
Current vs 7-Day Avg +22.43% | +13.90%+23.96% | +0.52%
Prior 7-Day Eod 13.85% | 20.20%28.25% | 35.14%
Current vs 7-Day Eod -9.98% | -5.16%-2.13% | -2.93%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.39% | 19.68%
Calls: 9.88% | 20.00%
Puts: 6.90% | 19.35%
Prior 19.52% | 13.55%
Calls: 20.37% | 14.00%
Puts: 18.67% | 13.11%
Current vs Prior -57.02% | +45.24%
Prior 7-Day Avg 22.70% | 13.10%
Calls: 19.56% | 14.80%
Puts: 21.68% | 11.40%
Current vs 7-Day Avg -63.05% | +50.25%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 81% of dollar volume in puts ($5.06M) vs calls ($1.18M). Elevated premium activity with dollar volume up 91% vs prior. Rising open interest (up 49%) indicates new positions being established.

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 NEUTRAL
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 8 of results (avg 9.3%, best 8.1%)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Jul 310.100.11$0.119.1%1.0K0.13558
$12.00Jul 311.471.61$1.549.1%970.798
$14.00Jul 310.380.42$0.4010.0%6350.37849
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 311.061.15$1.118.1%190.63780
$14.50Jul 311.391.52$1.468.9%10.7380
$15.50Aug 142.783.05$2.929.2%--0.6510
$15.50Aug 212.953.25$3.109.7%--0.62100
$13.50Jul 310.760.84$0.8010.0%1050.5283

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.43, cheapest $0.11)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Jul 310.100.11$0.119.1%1.0K0.13558
$15.00Jul 310.150.18$0.1618.8%1.1K0.19454
$14.50Jul 310.240.28$0.2615.4%1.0K0.27662
$14.00Jul 310.380.42$0.4010.0%6350.37849
$13.50Jul 310.570.66$0.6214.5%3930.48180
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 310.200.24$0.2218.2%1.9K0.202.6K
$13.50Jul 310.760.84$0.8010.0%1050.5283

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 35 found (avg delta 0.64, highest 0.91)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 311.922.87$2.4039.6%10.914
$11.00Aug 72.233.05$2.6431.1%20.84--
$12.00Jul 311.471.61$1.549.1%970.798
$11.00Aug 142.223.35$2.7940.5%--0.7917
$12.50Jul 311.081.25$1.1714.5%820.705
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Jul 311.972.94$2.4639.4%10.879
$15.00Jul 311.492.16$1.8336.6%270.81422
$14.50Jul 311.391.52$1.468.9%10.7380
$15.50Aug 72.442.82$2.6314.4%--0.7329
$15.00Aug 72.072.45$2.2616.8%260.68223

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 9.2K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 310.150.18$0.1618.8%1.1K0.19454
$14.50Jul 310.240.28$0.2615.4%1.0K0.27662
$15.50Jul 310.100.11$0.119.1%1.0K0.13558
$14.00Jul 310.380.42$0.4010.0%6350.37849
$13.00Jul 310.810.91$0.8611.6%4270.60712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 310.200.24$0.2218.2%1.9K0.202.6K
$11.00Aug 210.550.75$0.6530.8%6120.23177
$12.50Jul 310.270.44$0.3647.2%2220.29615
$13.00Jul 310.490.60$0.5420.4%1800.40605
$11.50Jul 310.100.17$0.1450.0%1360.13561

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 11.6%, max 25.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$12.00Jul 31Aug 21131.1%120.2%9.1%9849
$15.50Jul 31Sep 4123.5%113.9%8.4%1.0K558
$13.50Jul 31Aug 28127.5%121.3%5.2%456191
$11.00Jul 31Aug 14138.8%132.6%4.7%121
$14.00Jul 31Sep 4122.5%121.3%1.0%638849
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Jul 31Sep 4138.8%111.0%25.0%881.4K
$12.50Jul 31Sep 4128.5%104.6%22.9%222625
$11.50Jul 31Sep 4136.1%116.4%16.9%138562
$12.00Jul 31Sep 4131.1%115.7%13.3%1.9K2.6K
$13.50Jul 31Sep 4127.5%116.7%9.3%10783

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 4.00, avg 1.52)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.50$15.00Jul 31$0.10$0.40$0.104.00$14.60
$15.00$15.50Aug 7$0.10$0.40$0.104.00$15.10
$15.00$15.50Aug 21$0.12$0.38$0.123.17$15.12
$14.00$14.50Jul 31$0.14$0.36$0.142.57$14.14
$14.00$14.50Aug 21$0.14$0.36$0.142.57$14.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.00$11.50Aug 7$0.10$0.40$0.104.00$11.90
$11.50$11.00Aug 7$0.12$0.38$0.123.17$11.38
$12.00$11.50Aug 21$0.13$0.37$0.132.85$11.87
$12.50$12.00Jul 31$0.14$0.36$0.142.57$12.36
$11.50$11.00Aug 14$0.16$0.34$0.162.13$11.34

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 7.33, avg 1.26)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$12.00Jul 31$0.86$0.86$0.146.14$11.86
$12.00$12.50Jul 31$0.37$0.37$0.132.85$12.37
$11.00$12.50Aug 7$1.00$1.00$0.502.00$12.00
$12.50$13.00Jul 31$0.31$0.31$0.191.63$12.81
$12.50$13.00Aug 7$0.30$0.30$0.201.50$12.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.00Aug 28$0.88$0.88$0.127.33$14.12
$15.00$14.50Jul 31$0.37$0.37$0.132.85$14.63
$15.50$15.00Aug 7$0.37$0.37$0.132.85$15.13
$15.00$14.50Aug 21$0.37$0.37$0.132.85$14.63
$15.50$15.00Aug 14$0.36$0.36$0.142.57$15.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.40, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Jul 31Aug 7$0.24138.8%130.3%
$15.50Jul 31Aug 7$0.32123.5%121.6%
$15.00Jul 31Aug 7$0.37122.1%119.0%
$12.50Jul 31Aug 7$0.47128.5%131.4%
$14.50Jul 31Aug 7$0.47121.9%125.6%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Jul 31Aug 7$0.17123.5%121.6%
$11.00Jul 31Aug 7$0.21138.8%130.3%
$11.50Jul 31Aug 7$0.27136.1%129.0%
$12.00Jul 31Aug 7$0.29131.1%120.6%
$14.00Jul 31Aug 7$0.39122.5%125.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 10.52% of stock, avg 22.29%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.00Jul 31$0.86$0.54$1.40$11.60$14.4010.52%
$13.50Jul 31$0.62$0.80$1.42$12.08$14.9210.67%
$14.00Jul 31$0.40$1.11$1.51$12.49$15.5111.34%
$12.50Jul 31$1.17$0.36$1.53$10.97$14.0311.50%
$14.50Jul 31$0.26$1.46$1.72$12.78$16.2212.92%
$12.00Jul 31$1.54$0.22$1.76$10.24$13.7613.22%
$15.00Jul 31$0.16$1.83$1.99$13.01$16.9914.95%
$13.50Aug 7$1.11$1.21$2.32$11.18$15.8217.43%
$13.00Aug 7$1.34$1.02$2.36$10.64$15.3617.73%
$14.00Aug 7$0.90$1.50$2.40$11.60$16.4018.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 1.43% of stock, avg 14.14%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$11.00Jul 31$0.11$0.08$0.19$10.81$15.69
$15.00$11.00Jul 31$0.16$0.08$0.24$10.76$15.24
$15.50$11.50Jul 31$0.11$0.14$0.25$11.25$15.75
$15.00$11.50Jul 31$0.16$0.14$0.30$11.20$15.30
$15.50$12.00Jul 31$0.11$0.22$0.33$11.67$15.83
$14.50$11.00Jul 31$0.26$0.08$0.34$10.66$14.84
$15.00$12.00Jul 31$0.16$0.22$0.38$11.62$15.38
$14.50$11.50Jul 31$0.26$0.14$0.40$11.10$14.90
$15.50$12.50Jul 31$0.11$0.36$0.47$12.03$15.97
$14.00$11.00Jul 31$0.40$0.08$0.48$10.52$14.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 52 found (best R:R 5.00, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/16Sep 4$1.25$0.255.00$11.75$15.25
12/1212/13Aug 7$0.40$0.104.00$11.60$12.90
13/1414/15Aug 7$0.39$0.113.55$13.11$14.89
14/1415/16Aug 7$0.39$0.113.55$13.61$15.39
11/1214/14Aug 21$0.39$0.113.55$11.11$14.39
12/1315/16Aug 21$0.39$0.113.55$12.61$15.39
12/1213/14Jul 31$0.38$0.123.17$12.12$13.38
12/1215/16Aug 14$0.38$0.123.17$11.62$15.38
12/1213/14Aug 21$0.38$0.123.17$11.62$13.38
12/1214/15Aug 28$0.38$0.123.17$12.12$14.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 26 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$12.50$13.00Jul 31$0.06$0.447.33
$12.50$13.00$13.50Jul 31$0.07$0.436.14
$12.50$13.00$13.50Aug 7$0.07$0.436.14
$14.00$14.50$15.00Aug 14$0.07$0.436.14
$13.50$14.00$14.50Jul 31$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Jul 31$0.05$0.459.00
$12.00$12.50$13.00Aug 28$0.05$0.459.00
$11.50$12.00$12.50Jul 31$0.06$0.447.33
$12.50$13.00$13.50Aug 21$0.06$0.447.33
$12.50$13.00$13.50Aug 28$0.06$0.447.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 22 found (best net $-0.57, 21 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$14.00$15.501:2Sep 4-$0.57$0.93
$11.00$12.501:2Aug 7-$0.64$0.86
$14.50$15.001:2Jul 31-$0.06$0.44
$15.00$15.501:2Jul 31-$0.06$0.44
$14.00$14.501:2Jul 31-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Aug 28-$0.41$0.59
$12.00$11.501:2Jul 31-$0.06$0.44
$12.50$12.001:2Jul 31-$0.08$0.42
$11.50$11.001:2Aug 7-$0.17$0.33
$13.00$12.501:2Jul 31-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 11.95%, avg 6.53%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Sep 4$1.590.525.2%11.95%17.13%3--
$13.50Aug 28$1.510.541.4%11.34%12.77%6311
$13.50Aug 21$1.460.541.4%10.97%12.40%372
$14.00Aug 28$1.450.515.2%10.89%16.08%2106
$14.00Aug 21$1.270.505.2%9.54%14.73%11324
$14.50Aug 28$1.260.478.9%9.47%18.41%--13
$14.50Aug 21$1.220.468.9%9.17%18.11%289
$14.00Aug 14$1.090.495.2%8.19%13.37%1038
$15.00Aug 28$1.050.4312.7%7.89%20.59%22157
$13.50Aug 7$0.980.531.4%7.36%8.79%3917

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 13,218
Total Puts 9,973
Put/Call Ratio 0.75
Net Difference 3,245

Prior's Put/Call Breakdown

Total Calls 14,248
Total Puts 8,438
Put/Call Ratio 0.59
Net Difference 5,810

Prior 7-Day Put/Call Summary

Total Calls 84,056
Total Puts 67,929
Average Put/Call Ratio 0.77
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