Tour v477
LUNR
INTUITIVE MACHS INC A
$12.34 +0.73%
$12.20 (-1.13%)🌙
as of 07/31 06:05 PM
(7/31 15:06) ◀
|
Friday, July 31, 2026 (6:06pm)
January 2026
|
▶ (8/3 15:06)
◀ 7/31 18:06 ▶

Option Volume

Detail
ℹ
Current (07/31) 17,395
Calls: 11,501 (66%)
Puts: 5,894 (34%)
Prior (07/30) 17,492
Calls: 10,897 (62%)
Puts: 6,595 (38%)
Current vs Prior -0.55%
Calls: +5.54% (Calls)
Puts: -10.63% (Puts)
Prior 7-Day Total 131,794
Calls: 86,052 (65%)
Puts: 45,742 (35%)
Prior 7-Day Average 18,827
Calls: 12,293 (65%)
Puts: 6,534 (35%)
Current vs Prior 7-Day Avg -7.61%
Calls: -6.44%
Puts: -9.80%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31) $2.11M
Calls: $944.6K (45%)
Puts: $1.17M (55%)
Prior (07/30) $1.79M
Calls: $847.4K (47%)
Puts: $944.3K (53%)
Current vs Prior +17.81%
Calls: +11.47%
Puts: +23.50%
Prior 7-Day Total $22.44M
Calls: $9.42M (42%)
Puts: $13.02M (58%)
Prior 7-Day Average $3.21M
Calls: $1.35M (42%)
Puts: $1.86M (58%)
Current vs Prior 7-Day Avg -34.17%
Calls: -29.84%
Puts: -37.31%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31) 0.51
Prior (07/30) 0.61
Current vs Prior -15.32%
Prior 7-Day Average 0.54
Current vs Prior 7-Day Avg -5.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31) 301,337
Calls: 180,789 (60%)
Puts: 120,548 (40%)
Prior (07/30) 163,162
Calls: 121,880 (75%)
Puts: 41,282 (25%)
Current vs Prior +84.69%
Prior 7-Day Total 1,414,949
Calls: 898,106 (63%)
Puts: 516,843 (37%)
Prior 7-Day Average 202,135
Calls: 128,300 (63%)
Puts: 73,834 (37%)
Current vs Prior 7-Day Avg +49.08%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 5.19% | 13.78%25.77% | 32.33%
Prior 8.00% | 15.18%26.04% | 33.22%
Current vs Prior +72.20% | +48.91%-1.04% | -2.68%
Prior 7-Day Avg 10.34% | 17.34%28.00% | 34.24%
Current vs 7-Day Avg +33.21% | +30.41%-7.98% | -5.56%
Prior 7-Day Eod 8.00% | 15.18%26.04% | 33.22%
Current vs 7-Day Eod +72.20% | +48.91%-1.04% | -2.68%
Sentiment BEARISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.52% | 15.51%
Calls: 37.04% | 13.79%
Puts: 50.00% | 17.24%
Prior 22.44% | 12.76%
Calls: 28.21% | 14.81%
Puts: 16.67% | 10.71%
Current vs Prior +93.94% | +21.55%
Prior 7-Day Avg 17.63% | 15.14%
Calls: 19.73% | 16.01%
Puts: 15.54% | 14.27%
Current vs 7-Day Avg +146.79% | +2.43%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.51. Call-heavy open interest (180,789 calls vs 120,548 puts) suggests bullish positioning. Rising open interest (up 85%) 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 BEARISH
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 8.4%, best 6.1%)

CALLS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 312.252.44$2.348.1%170.995
$11.00Aug 141.912.11$2.0110.0%40.7226
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Sep 113.203.40$3.306.1%10.57--
$13.50Aug 141.872.01$1.947.2%500.5822
$13.50Aug 282.232.42$2.338.2%--0.5479
$14.50Aug 142.542.77$2.668.6%--0.6913
$14.00Aug 282.532.76$2.648.7%10.5893

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.71, cheapest $0.28)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.250.30$0.2817.9%1.7K0.28773
$14.50Aug 140.490.59$0.5418.5%50.3134
$14.00Aug 140.600.70$0.6515.4%110.36214
$12.50Aug 70.620.69$0.6610.6%1.9K0.5083
$14.50Aug 210.680.80$0.7416.2%220.3599
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Aug 70.500.58$0.5414.8%1160.39226
$11.00Aug 140.590.70$0.6516.9%20.28182
$12.50Aug 70.720.86$0.7917.7%650.50127
$11.00Aug 210.730.89$0.8119.8%50.30706
$11.50Aug 140.770.92$0.8517.6%10.3452

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 312.252.44$2.348.1%170.995
$10.50Jul 311.752.45$2.1033.3%90.993
$11.00Jul 311.151.76$1.4641.8%140.985
$11.50Jul 310.551.47$1.0191.1%90.973.0K
$12.00Jul 310.300.61$0.4568.9%2950.95427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Jul 310.490.86$0.6854.4%871.00437
$13.50Jul 311.011.40$1.2132.2%241.00127
$14.00Jul 311.021.86$1.4458.3%561.00401
$14.50Jul 311.862.84$2.3541.7%--1.0013
$14.50Aug 71.902.80$2.3538.3%--0.8527

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 10.2K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 70.620.69$0.6610.6%1.9K0.5083
$13.50Aug 70.250.30$0.2817.9%1.7K0.28773
$12.50Jul 310.000.06$0.03200.0%1.0K0.25769
$14.00Aug 70.150.21$0.1833.3%6660.20452
$14.00Jul 310.000.01$0.01100.0%3620.021.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 70.310.40$0.3625.0%7840.29669
$13.00Aug 141.541.71$1.6310.4%4170.53142
$10.50Aug 70.110.18$0.1450.0%4110.14308
$12.00Jul 310.000.01$0.01100.0%2540.052.1K
$12.50Jul 310.100.28$0.1994.7%1790.78463

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 19 strikes (avg 444.0%, max 965.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Jul 31Aug 281265.3%118.8%965.2%1721
$14.50Jul 31Sep 11970.2%118.6%718.3%1131.1K
$14.00Jul 31Sep 4786.7%110.9%609.6%3631.2K
$11.00Jul 31Aug 28752.6%119.2%531.2%247
$13.50Jul 31Sep 11589.4%113.4%419.6%61498
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Jul 31Sep 41265.3%121.4%942.7%12.4K
$14.50Jul 31Sep 11970.2%118.6%718.3%113
$10.50Jul 31Aug 141006.3%136.8%635.6%17490
$11.00Jul 31Sep 4752.6%115.8%549.9%461.6K
$14.00Jul 31Aug 28786.7%125.3%527.7%57494

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 4.00, avg 1.53)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.50$14.00Aug 7$0.10$0.40$0.104.00$13.60
$12.50$13.00Aug 28$0.10$0.40$0.104.00$12.60
$14.00$14.50Aug 14$0.11$0.39$0.113.55$14.11
$13.50$14.50Sep 11$0.23$0.77$0.233.35$13.73
$14.00$14.50Aug 21$0.12$0.38$0.123.17$14.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.50$11.00Aug 7$0.13$0.37$0.132.85$11.37
$10.50$10.00Aug 14$0.13$0.37$0.132.85$10.37
$11.00$10.50Aug 14$0.15$0.35$0.152.33$10.85
$11.00$10.00Sep 4$0.33$0.67$0.332.03$10.67
$12.50$12.00Jul 31$0.18$0.32$0.181.78$12.32

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 66 found (best R:R 3.55, avg 1.04)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$11.50Aug 7$0.37$0.37$0.132.85$11.37
$11.50$12.00Aug 7$0.31$0.31$0.191.63$11.81
$11.00$11.50Aug 14$0.31$0.31$0.191.63$11.31
$11.00$12.00Aug 28$0.60$0.60$0.401.50$11.60
$12.00$12.50Aug 21$0.26$0.26$0.241.08$12.26
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.00$13.50Aug 21$0.39$0.39$0.113.55$13.61
$14.50$14.00Aug 14$0.37$0.37$0.132.85$14.13
$14.50$14.00Aug 21$0.37$0.37$0.132.85$14.13
$14.00$13.50Aug 14$0.35$0.35$0.152.33$13.65
$13.50$13.00Aug 28$0.34$0.34$0.162.13$13.16

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.31, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Jul 31Aug 7$0.12970.2%103.6%
$11.00Jul 31Aug 7$0.13752.6%110.2%
$14.00Jul 31Aug 7$0.17786.7%100.2%
$11.50Jul 31Aug 7$0.21500.2%107.2%
$13.50Jul 31Aug 7$0.27589.4%99.3%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 31Aug 7$0.081265.3%121.2%
$10.50Jul 31Aug 7$0.131006.3%115.8%
$11.00Jul 31Aug 7$0.22752.6%110.2%
$13.50Jul 31Aug 7$0.22589.4%99.3%
$14.00Jul 31Aug 7$0.28786.7%100.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 1.78% of stock, avg 20.25%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Jul 31$0.03$0.19$0.22$12.28$12.721.78%
$12.00Jul 31$0.45$0.01$0.46$11.54$12.463.73%
$13.00Jul 31$0.01$0.68$0.69$12.31$13.695.59%
$11.50Jul 31$1.01$0.01$1.02$10.48$12.528.27%
$13.50Jul 31$0.01$1.21$1.22$12.28$14.729.89%
$14.00Jul 31$0.01$1.44$1.45$12.55$15.4511.75%
$12.00Aug 7$0.91$0.54$1.45$10.55$13.4511.75%
$12.50Aug 7$0.66$0.79$1.45$11.05$13.9511.75%
$11.00Jul 31$1.46$0.01$1.47$9.53$12.4711.91%
$13.00Aug 7$0.44$1.10$1.54$11.46$14.5412.48%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 0.32% of stock, avg 13.50%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.50$12.00Jul 31$0.03$0.01$0.04$11.96$12.54
$14.50$10.00Aug 7$0.13$0.09$0.22$9.78$14.72
$14.00$10.00Aug 7$0.18$0.09$0.27$9.73$14.27
$14.50$10.50Aug 7$0.13$0.14$0.27$10.23$14.77
$14.00$10.50Aug 7$0.18$0.14$0.32$10.18$14.32
$14.50$11.00Aug 7$0.13$0.23$0.36$10.64$14.86
$13.50$10.00Aug 7$0.28$0.09$0.37$9.63$13.87
$14.00$11.00Aug 7$0.18$0.23$0.41$10.59$14.41
$13.50$10.50Aug 7$0.28$0.14$0.42$10.08$13.92
$14.50$11.50Aug 7$0.13$0.36$0.49$11.01$14.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 54 found (best R:R 4.26, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
10/1112/14Sep 4$0.81$0.194.26$10.19$13.31
12/1212/14Sep 4$0.80$0.204.00$11.20$13.30
10/1112/12Aug 14$0.39$0.113.55$10.61$11.89
10/1112/12Aug 14$0.39$0.113.55$10.61$12.39
11/1214/14Aug 14$0.39$0.113.55$11.11$13.89
11/1212/13Aug 21$0.39$0.113.55$11.11$12.89
12/1213/14Aug 21$0.39$0.113.55$11.61$13.39
12/1314/14Aug 21$0.39$0.113.55$12.61$14.39
13/1414/14Aug 21$0.39$0.113.55$13.11$14.39
11/1214/14Sep 4$0.39$0.113.55$11.11$13.89

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
$13.50$14.00$14.50Aug 7$0.05$0.459.00
$12.00$12.50$13.00Aug 21$0.05$0.459.00
$11.00$11.50$12.00Aug 7$0.06$0.447.33
$11.50$12.00$12.50Aug 7$0.06$0.447.33
$12.50$13.00$13.50Aug 7$0.06$0.447.33
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$11.00$11.50$12.00Aug 7$0.05$0.459.00
$10.50$11.00$11.50Aug 14$0.05$0.459.00
$12.50$13.00$13.50Aug 28$0.05$0.459.00
$12.00$12.50$13.00Aug 7$0.06$0.447.33
$11.50$12.00$12.50Aug 7$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. 26 found (best net $-0.09, 22 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$10.00$11.001:2Aug 7-$0.56$0.44
$13.50$14.001:2Aug 7-$0.08$0.42
$14.00$14.501:2Aug 7-$0.08$0.42
$13.00$13.501:2Aug 7-$0.12$0.38
$12.50$13.001:2Aug 7-$0.22$0.28
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Aug 21-$0.09$0.91
$11.00$10.001:2Aug 28-$0.20$0.80
$11.00$10.001:2Sep 4-$0.40$0.60
$11.00$10.501:2Aug 7-$0.05$0.45
$12.00$11.001:2Aug 28-$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 13.21%, avg 7.20%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Sep 11$1.630.571.3%13.21%14.51%35
$12.50Sep 4$1.600.571.3%12.97%14.26%14
$12.50Aug 28$1.300.541.3%10.53%11.83%123
$13.00Aug 28$1.290.505.3%10.45%15.80%1230
$12.50Aug 21$1.270.541.3%10.29%11.59%1527
$13.50Sep 11$1.270.499.4%10.29%19.69%2--
$13.50Sep 4$1.170.479.4%9.48%18.88%16
$12.50Aug 14$1.120.541.3%9.08%10.37%5110
$13.50Aug 28$1.070.459.4%8.67%18.07%244
$13.00Aug 21$1.030.495.3%8.35%13.70%52163

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 11,501
Total Puts 5,894
Put/Call Ratio 0.51
Net Difference 5,607

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 86,052
Total Puts 45,742
Average Put/Call Ratio 0.54
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