Tour v472
LUNR
INTUITIVE MACHS INC A
$12.25 +7.55%
$12.38 (+1.06%)🌙
as of 07/30 06:10 PM
(7/29 18:12) ◀
|
Thursday, July 30, 2026 (6:10pm)
January 2026
|
▶ (7/31 15:06)
◀ 7/30 18:10 ▶

Option Volume

Detail
ℹ
Current (07/30) 17,492
Calls: 10,897 (62%)
Puts: 6,595 (38%)
Prior (07/29) 25,288
Calls: 17,879 (71%)
Puts: 7,409 (29%)
Current vs Prior -30.83%
Calls: -39.05% (Calls)
Puts: -10.99% (Puts)
Prior 7-Day Total 134,139
Calls: 88,145 (66%)
Puts: 45,994 (34%)
Prior 7-Day Average 19,162
Calls: 12,592 (66%)
Puts: 6,570 (34%)
Current vs Prior 7-Day Avg -8.72%
Calls: -13.46%
Puts: +0.37%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/30) $1.79M
Calls: $847.4K (47%)
Puts: $944.3K (53%)
Prior (07/29) $4.83M
Calls: $2.96M (61%)
Puts: $1.86M (39%)
Current vs Prior -62.87%
Calls: -71.37%
Puts: -49.36%
Prior 7-Day Total $24.32M
Calls: $9.93M (41%)
Puts: $14.39M (59%)
Prior 7-Day Average $3.47M
Calls: $1.42M (41%)
Puts: $2.06M (59%)
Current vs Prior 7-Day Avg -48.42%
Calls: -40.25%
Puts: -54.06%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/30) 0.61
Prior (07/29) 0.41
Current vs Prior +46.05%
Prior 7-Day Average 0.53
Current vs Prior 7-Day Avg +14.10%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/30) 163,162
Calls: 121,880 (75%)
Puts: 41,282 (25%)
Prior (07/29) 181,505
Calls: 108,118 (60%)
Puts: 73,387 (40%)
Current vs Prior -10.11%
Prior 7-Day Total 1,530,128
Calls: 938,423 (61%)
Puts: 591,705 (39%)
Prior 7-Day Average 218,589
Calls: 134,060 (61%)
Puts: 84,529 (39%)
Current vs Prior 7-Day Avg -25.36%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 8.00% | 15.18%26.04% | 33.22%
Prior 11.06% | 18.35%28.09% | 33.27%
Current vs Prior -27.68% | -17.25%-7.31% | -0.15%
Prior 7-Day Avg 10.65% | 17.52%28.43% | 34.80%
Current vs 7-Day Avg -24.90% | -13.33%-8.41% | -4.53%
Prior 7-Day Eod 11.06% | 18.35%28.09% | 33.27%
Current vs 7-Day Eod -27.68% | -17.25%-7.31% | -0.15%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 22.44% | 12.76%
Calls: 28.21% | 14.81%
Puts: 16.67% | 10.71%
Prior 22.44% | 12.76%
Calls: 28.21% | 14.81%
Puts: 16.67% | 10.71%
Current vs Prior +0.00% | +0.00%
Prior 7-Day Avg 16.27% | 15.44%
Calls: 17.31% | 16.30%
Puts: 15.23% | 14.58%
Current vs 7-Day Avg +37.91% | -17.34%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 63% vs prior. Bullish P/C ratio of 0.61. P/C ratio rising 46% - increased hedging/bearish positioning. Call-heavy open interest (121,880 calls vs 41,282 puts) suggests bullish 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 3 of results (avg 9.1%, best 8.4%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 142.292.49$2.398.4%40.65205
$14.50Aug 212.793.05$2.928.9%10.65226
$12.00Jul 310.190.21$0.2010.0%2390.342.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.56, cheapest $0.20)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 70.440.50$0.4712.8%3670.37244
$12.50Aug 70.620.72$0.6714.9%500.4765
$14.00Aug 210.750.91$0.8319.3%210.39331
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 310.190.21$0.2010.0%2390.342.2K
$10.00Aug 140.360.43$0.4017.5%470.1971
$10.00Aug 210.470.55$0.5115.7%1320.20647
$11.00Aug 210.780.93$0.8617.4%200.30692

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 312.003.90$2.9564.4%30.974
$11.00Jul 310.793.25$2.02121.8%60.95--
$10.50Jul 311.373.05$2.2176.0%20.943
$10.00Aug 72.183.85$3.0255.3%20.9017
$11.50Jul 310.561.38$0.9784.5%520.883.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Jul 310.961.57$1.2748.0%41.00130
$14.00Jul 311.362.14$1.7544.6%151.00400
$14.50Jul 311.842.72$2.2838.6%1201.00--
$13.00Jul 310.650.95$0.8037.5%770.89472
$14.50Aug 72.193.10$2.6534.3%10.83--

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 8.7K, top 1.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 310.050.08$0.0742.9%6690.18972
$13.50Aug 70.300.37$0.3420.6%6160.29165
$14.00Aug 70.150.24$0.2045.0%4880.20170
$13.00Aug 70.440.50$0.4712.8%3670.37244
$12.00Jul 310.360.70$0.5364.2%3240.67274
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 310.010.04$0.03100.0%1.4K0.061.7K
$10.50Jul 310.000.09$0.05180.0%1.0K0.07--
$11.50Aug 70.390.50$0.4524.4%4820.33251
$10.50Aug 70.150.27$0.2157.1%3520.1727
$12.00Jul 310.190.21$0.2010.0%2390.342.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 39.5%, max 135.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Jul 31Aug 21245.5%126.0%94.8%66
$12.00Jul 31Sep 11139.0%87.1%59.5%327274
$14.50Jul 31Sep 4164.1%113.1%45.1%651.1K
$14.00Jul 31Sep 4144.3%104.6%38.0%3351.4K
$11.00Jul 31Aug 28150.2%122.8%22.3%72
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Jul 31Sep 4245.5%104.4%135.2%122.4K
$10.50Jul 31Aug 14225.2%122.4%84.0%1.0K--
$14.50Jul 31Aug 21164.1%124.2%32.2%121226
$12.00Jul 31Sep 4139.0%108.5%28.1%2482.2K
$11.00Jul 31Aug 28150.2%122.8%22.3%1.4K1.7K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 3.17, avg 1.42)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.50$13.00Sep 4$0.12$0.38$0.123.17$12.62
$13.00$13.50Aug 7$0.13$0.37$0.132.85$13.13
$11.00$11.50Aug 14$0.13$0.37$0.132.85$11.13
$13.50$14.00Aug 7$0.14$0.36$0.142.57$13.64
$12.50$13.00Jul 31$0.15$0.35$0.152.33$12.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$12.00$11.50Jul 31$0.15$0.35$0.152.33$11.85
$11.50$11.00Aug 7$0.15$0.35$0.152.33$11.35
$12.00$11.50Aug 14$0.15$0.35$0.152.33$11.85
$11.00$10.00Aug 21$0.35$0.65$0.351.86$10.65
$12.00$11.00Aug 21$0.43$0.57$0.431.33$11.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 3.17, avg 1.10)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$11.50Aug 7$0.34$0.34$0.162.13$11.34
$10.00$11.00Aug 21$0.64$0.64$0.361.78$10.64
$12.00$12.50Jul 31$0.31$0.31$0.191.63$12.31
$11.50$12.00Aug 7$0.29$0.29$0.211.38$11.79
$11.50$12.00Aug 21$0.29$0.29$0.211.38$11.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$12.50$12.00Aug 28$0.38$0.38$0.123.17$12.12
$14.00$13.50Aug 7$0.37$0.37$0.132.85$13.63
$12.50$12.00Aug 14$0.37$0.37$0.132.85$12.13
$13.00$12.50Jul 31$0.35$0.35$0.152.33$12.65
$13.00$12.50Aug 21$0.34$0.34$0.162.12$12.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.30, cheapest $0.07)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 31Aug 7$0.07245.5%114.5%
$14.50Jul 31Aug 7$0.16164.1%112.2%
$14.00Jul 31Aug 7$0.18144.3%103.3%
$11.50Jul 31Aug 7$0.20124.9%106.2%
$13.50Jul 31Aug 7$0.31123.1%110.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 31Aug 7$0.08245.5%114.5%
$10.50Jul 31Aug 7$0.16225.2%117.3%
$14.00Jul 31Aug 7$0.17144.3%103.3%
$11.00Jul 31Aug 7$0.27150.2%110.1%
$13.50Jul 31Aug 7$0.28123.1%110.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 36 found (cheapest 5.47% of stock, avg 19.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Jul 31$0.22$0.45$0.67$11.83$13.175.47%
$12.00Jul 31$0.53$0.20$0.73$11.27$12.735.96%
$13.00Jul 31$0.07$0.80$0.87$12.13$13.877.10%
$11.50Jul 31$0.97$0.05$1.02$10.48$12.528.33%
$13.50Jul 31$0.03$1.27$1.30$12.20$14.8010.61%
$12.00Aug 7$0.88$0.69$1.57$10.43$13.5712.82%
$11.50Aug 7$1.17$0.45$1.62$9.88$13.1213.22%
$12.50Aug 7$0.67$0.98$1.65$10.85$14.1513.47%
$13.00Aug 7$0.47$1.24$1.71$11.29$14.7113.96%
$14.00Jul 31$0.02$1.75$1.77$12.23$15.7714.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.49% of stock, avg 11.93%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$13.50$11.00Jul 31$0.03$0.03$0.06$10.94$13.56
$13.50$11.50Jul 31$0.03$0.05$0.08$11.42$13.58
$13.50$10.50Jul 31$0.03$0.05$0.08$10.42$13.58
$13.00$11.00Jul 31$0.07$0.03$0.10$10.90$13.10
$13.00$11.50Jul 31$0.07$0.05$0.12$11.38$13.12
$13.00$10.50Jul 31$0.07$0.05$0.12$10.38$13.12
$13.50$12.00Jul 31$0.03$0.20$0.23$11.77$13.73
$12.50$11.00Jul 31$0.22$0.03$0.25$10.75$12.75
$12.50$11.50Jul 31$0.22$0.05$0.27$11.23$12.77
$12.50$10.50Jul 31$0.22$0.05$0.27$10.23$12.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 3.17, avg credit $0.55)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1214/14Aug 7$0.38$0.123.17$11.62$13.88
10/1112/12Aug 28$0.75$0.253.00$10.25$12.75
12/1213/14Aug 7$0.37$0.132.85$11.63$13.37
11/1212/12Aug 7$0.36$0.142.57$11.14$12.36
10/1212/12Sep 4$1.07$0.432.49$10.43$13.07
11/1212/13Aug 7$0.35$0.152.33$11.15$12.85
10/1114/14Aug 28$0.67$0.332.03$10.33$14.67
11/1214/14Aug 28$0.67$0.332.03$11.33$14.67
12/1213/14Aug 14$0.33$0.171.94$11.67$13.33
10/1112/12Aug 21$0.64$0.361.78$10.36$12.14

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 11.50, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$11.00$11.50$12.00Aug 7$0.05$0.459.00
$11.50$12.00$12.50Aug 14$0.06$0.447.33
$12.50$13.00$13.50Aug 7$0.07$0.436.14
$11.50$12.00$12.50Aug 7$0.08$0.425.25
$13.50$14.00$14.50Aug 14$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Aug 21$0.08$0.9211.50
$11.50$12.00$12.50Aug 7$0.05$0.459.00
$12.50$13.00$13.50Aug 7$0.05$0.459.00
$10.50$11.00$11.50Aug 7$0.06$0.447.33
$13.00$13.50$14.00Aug 7$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. 29 found (best net $--, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.001:2Aug 7$0.00$1.00
$13.50$14.001:2Aug 7-$0.06$0.44
$11.50$12.001:2Jul 31-$0.09$0.41
$14.00$14.501:2Aug 7-$0.14$0.36
$13.00$13.501:2Aug 7-$0.21$0.29
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Aug 28-$0.10$0.90
$11.00$10.001:2Aug 21-$0.16$0.84
$14.50$13.001:2Aug 21-$0.90$0.60
$12.00$11.001:2Aug 21-$0.43$0.57
$12.00$11.001:2Aug 28-$0.56$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 12.90%, avg 6.66%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Sep 4$1.580.592.0%12.90%14.94%4--
$12.50Aug 28$1.380.552.0%11.27%13.31%3--
$12.50Aug 21$1.300.542.0%10.61%12.65%326
$13.00Aug 28$1.280.516.1%10.45%16.57%6--
$13.00Sep 4$1.190.546.1%9.71%15.84%21
$12.50Aug 14$1.110.542.0%9.06%11.10%48
$13.00Aug 21$1.110.496.1%9.06%15.18%62164
$13.50Aug 28$1.090.4710.2%8.90%19.10%243
$13.50Aug 21$0.950.4410.2%7.76%17.96%420
$14.00Aug 28$0.940.4314.3%7.67%21.96%3--

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 10,897
Total Puts 6,595
Put/Call Ratio 0.61
Net Difference 4,302

Prior's Put/Call Breakdown

Total Calls 17,879
Total Puts 7,409
Put/Call Ratio 0.41
Net Difference 10,470

Prior 7-Day Put/Call Summary

Total Calls 88,145
Total Puts 45,994
Average Put/Call Ratio 0.53
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