Tour v394
LUNR
INTUITIVE MACHS INC A
$13.71 -2.70%
$13.80 (+0.66%)🌙
as of 07/23 04:19 PM
(7/22 18:18) ◀
|
Thursday, July 23, 2026 (4:20pm)
January 2026
|
▶ (7/23 18:05)
◀ 7/23 16:20 ▶

Option Volume

Detail
ℹ
Current (07/23 4:20pm) 17,519
Calls: 11,974 (68%)
Puts: 5,545 (32%)
Prior (07/22) 7,965
Calls: 4,859 (61%)
Puts: 3,106 (39%)
Current vs Prior +119.95%
Calls: +146.43% (Calls)
Puts: +78.53% (Puts)
Prior 7-Day Total 135,227
Calls: 75,077 (56%)
Puts: 60,150 (44%)
Prior 7-Day Average 19,318
Calls: 10,725 (56%)
Puts: 8,592 (44%)
Current vs Prior 7-Day Avg -9.31%
Calls: +11.64%
Puts: -35.47%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/23 4:20pm) $2.71M
Calls: $880.1K (33%)
Puts: $1.83M (67%)
Prior (07/22) $1.19M
Calls: $506.2K (42%)
Puts: $686.9K (58%)
Current vs Prior +126.74%
Calls: +73.85%
Puts: +165.71%
Prior 7-Day Total $31.35M
Calls: $9.37M (30%)
Puts: $21.99M (70%)
Prior 7-Day Average $4.48M
Calls: $1.34M (30%)
Puts: $3.14M (70%)
Current vs Prior 7-Day Avg -39.60%
Calls: -34.25%
Puts: -41.89%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/23 4:20pm) 0.46
Prior (07/22) 0.64
Current vs Prior -27.56%
Prior 7-Day Average 0.76
Current vs Prior 7-Day Avg -39.18%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/23 4:20pm) 292,769
Calls: 170,666 (58%)
Puts: 122,103 (42%)
Prior (07/22) 289,074
Calls: 168,602 (58%)
Puts: 120,472 (42%)
Current vs Prior +1.28%
Prior 7-Day Total 2,243,805
Calls: 1,349,889 (60%)
Puts: 893,916 (40%)
Prior 7-Day Average 320,543
Calls: 192,841 (60%)
Puts: 127,702 (40%)
Current vs Prior 7-Day Avg -8.66%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)
Current 7.15% | 13.79%29.32% | 35.30%
Prior 8.55% | 14.90%27.45% | 36.21%
Current vs Prior -16.41% | -7.46%+6.83% | -2.50%
Prior 7-Day Avg 7.81% | 15.38%13.17% | 31.16%
Current vs 7-Day Avg -8.52% | -10.39%+122.57% | +13.31%
Prior 7-Day Eod 8.55% | 14.90%29.60% | 35.56%
Current vs 7-Day Eod -16.41% | -7.46%-0.93% | -0.72%
Sentiment BULLISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 19.52% | 13.55%
Calls: 20.37% | 14.00%
Puts: 18.67% | 13.11%
Prior 12.90% | 14.83%
Calls: 11.29% | 16.82%
Puts: 14.52% | 12.84%
Current vs Prior +51.32% | -8.63%
Prior 7-Day Avg 19.12% | 12.27%
Calls: 15.72% | 13.75%
Puts: 17.80% | 10.79%
Current vs 7-Day Avg +2.11% | +10.42%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($1.83M). Massive premium surge with dollar volume up 127% vs prior. Unusually high activity with volume up 120% vs prior - elevated interest. Extreme bullish P/C ratio of 0.46 - heavy call buying (11,974 calls vs 5,545 puts).

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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
16:20BEARISHBULLISHBULLISH
15:05BEARISHBULLISHBULLISH

📈 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 9.6%, best 9.1%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$16.00Aug 213.153.45$3.309.1%140.60181
$16.00Aug 142.953.25$3.109.7%--0.6456
$15.00Aug 212.482.74$2.6110.0%10.54693

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.69, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 242.003.55$2.7855.8%50.978
$12.00Jul 241.012.32$1.6778.4%250.9637
$11.50Jul 241.863.15$2.5151.4%10.958
$12.50Jul 240.342.25$1.30146.9%360.947
$11.00Jul 312.063.95$3.0162.8%10.903
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 240.341.30$0.82117.1%31.00286
$15.00Jul 241.212.08$1.6552.7%871.00488
$15.50Jul 240.713.40$2.05131.2%71.0022
$16.00Jul 241.662.85$2.2652.7%71.00236
$16.00Jul 311.713.35$2.5364.8%60.8295

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 9.4K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 240.140.22$0.1844.4%3.3K0.42477
$15.00Jul 240.020.03$0.0333.3%8730.082.3K
$16.00Jul 240.010.02$0.0250.0%3920.041.5K
$14.50Jul 240.050.08$0.0742.9%3500.18849
$15.00Jul 310.270.48$0.3855.3%2990.30328
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 310.200.30$0.2540.0%4650.19619
$11.50Jul 310.090.41$0.25128.0%4640.16115
$12.00Jul 240.010.05$0.03133.3%1800.05922
$13.00Jul 240.050.17$0.11109.1%1760.192.2K
$13.00Jul 310.380.55$0.4736.2%1700.33272

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 56.1%, max 128.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Jul 24Aug 14258.9%114.5%126.1%525
$12.50Jul 24Aug 7140.3%92.9%51.1%3621
$12.00Jul 24Aug 21175.9%119.4%47.3%2567
$15.50Jul 24Aug 21151.1%105.1%43.8%1191.2K
$13.00Jul 24Aug 21142.7%111.9%27.6%21327
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.00Jul 24Aug 28258.9%113.1%128.9%122265
$11.50Jul 24Aug 21242.6%112.5%115.7%9107
$13.00Jul 24Aug 28142.7%93.2%53.2%1762.2K
$12.00Jul 24Aug 28175.9%115.5%52.3%194937
$15.50Jul 24Aug 28151.1%125.6%20.4%733

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 8.09, avg 1.67)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$14.00$14.50Jul 24$0.11$0.39$0.113.55$14.11
$15.00$15.50Aug 7$0.11$0.39$0.113.55$15.11
$15.00$15.50Aug 14$0.11$0.39$0.113.55$15.11
$14.00$14.50Aug 7$0.13$0.37$0.132.85$14.13
$15.00$16.00Aug 28$0.28$0.72$0.282.57$15.28
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.00$12.00Aug 28$0.11$0.89$0.118.09$12.89
$14.50$14.00Aug 21$0.10$0.40$0.104.00$14.40
$13.00$12.50Aug 21$0.12$0.38$0.123.17$12.88
$11.50$11.00Jul 31$0.14$0.36$0.142.57$11.36
$13.00$12.50Jul 31$0.14$0.36$0.142.57$12.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 5.25, avg 1.39)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$15.50Aug 21$0.38$0.38$0.123.17$15.38
$12.00$12.50Jul 24$0.37$0.37$0.132.85$12.37
$13.50$14.00Jul 24$0.36$0.36$0.142.57$13.86
$15.50$16.00Aug 7$0.36$0.36$0.142.57$15.86
$12.50$13.00Jul 24$0.34$0.34$0.162.13$12.84
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$16.00$15.00Jul 31$0.84$0.84$0.165.25$15.16
$15.50$15.00Jul 24$0.40$0.40$0.104.00$15.10
$14.50$14.00Jul 31$0.39$0.39$0.113.55$14.11
$14.50$14.00Jul 24$0.38$0.38$0.123.17$14.12
$14.00$13.50Aug 21$0.38$0.38$0.123.17$13.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.36, cheapest $0.08)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$16.00Jul 24Jul 31$0.18150.2%107.1%
$11.00Jul 24Jul 31$0.23258.9%117.1%
$12.50Jul 24Jul 31$0.24140.3%100.8%
$13.00Jul 24Jul 31$0.24142.7%96.4%
$15.50Jul 24Jul 31$0.25151.1%108.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Jul 24Jul 31$0.08258.9%117.1%
$11.50Jul 24Jul 31$0.20242.6%132.1%
$12.00Jul 24Jul 31$0.22175.9%110.5%
$16.00Jul 24Jul 31$0.27150.2%107.1%
$12.50Jul 24Jul 31$0.29140.3%100.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 4.52% of stock, avg 20.94%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$14.00Jul 24$0.18$0.44$0.62$13.38$14.624.52%
$13.50Jul 24$0.54$0.19$0.73$12.77$14.235.32%
$14.50Jul 24$0.07$0.82$0.89$13.61$15.396.49%
$13.00Jul 24$0.96$0.11$1.07$11.93$14.077.80%
$12.50Jul 24$1.30$0.04$1.34$11.16$13.849.77%
$13.50Jul 31$0.92$0.72$1.64$11.86$15.1411.96%
$13.00Jul 31$1.20$0.47$1.67$11.33$14.6712.18%
$15.00Jul 24$0.03$1.65$1.68$13.32$16.6812.25%
$12.00Jul 24$1.67$0.03$1.70$10.30$13.7012.40%
$14.00Jul 31$0.75$0.97$1.72$12.28$15.7212.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 102 found (cheapest 0.44% of stock, avg 11.24%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.00$12.00Jul 24$0.03$0.03$0.06$11.94$15.06
$15.50$12.00Jul 24$0.04$0.03$0.07$11.93$15.57
$15.00$12.50Jul 24$0.03$0.04$0.07$12.43$15.07
$15.50$12.50Jul 24$0.04$0.04$0.08$12.42$15.58
$15.00$11.50Jul 24$0.03$0.05$0.08$11.42$15.08
$15.50$11.50Jul 24$0.04$0.05$0.09$11.41$15.59
$14.50$12.00Jul 24$0.07$0.03$0.10$11.90$14.60
$14.50$12.50Jul 24$0.07$0.04$0.11$12.39$14.61
$14.50$11.50Jul 24$0.07$0.05$0.12$11.38$14.62
$15.00$13.00Jul 24$0.03$0.11$0.14$12.86$15.14

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 24 found (best R:R 4.00, avg credit $0.49)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1214/15Aug 21$0.40$0.104.00$12.10$14.90
12/1314/15Aug 14$0.79$0.213.76$12.21$14.79
11/1214/15Aug 14$0.78$0.223.55$11.22$14.78
14/1415/16Aug 7$0.38$0.123.17$13.62$15.38
12/1314/14Aug 21$0.37$0.132.85$12.63$13.87
12/1213/14Aug 7$0.72$0.282.57$11.28$13.72
13/1414/14Aug 7$0.36$0.142.57$13.14$14.36
12/1214/14Aug 7$0.35$0.152.33$11.65$14.35
13/1416/16Aug 14$0.70$0.302.33$13.30$16.20
11/1215/16Aug 28$0.69$0.312.23$11.31$15.69

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 27 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$14.50$15.00$15.50Jul 24$0.05$0.459.00
$13.00$13.50$14.00Jul 24$0.06$0.447.33
$12.50$13.00$13.50Jul 31$0.06$0.447.33
$14.00$14.50$15.00Jul 24$0.07$0.436.14
$13.50$14.00$14.50Aug 21$0.07$0.436.14
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.00$13.00$14.00Aug 14$0.07$0.9313.29
$12.00$12.50$13.00Jul 24$0.06$0.447.33
$12.00$12.50$13.00Jul 31$0.06$0.447.33
$11.50$12.00$12.50Jul 31$0.08$0.425.25
$12.50$13.00$13.50Jul 31$0.11$0.393.55

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 $-0.48, 26 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$14.001:2Aug 14-$0.48$1.52
$11.00$12.501:2Jul 31-$0.07$1.43
$15.00$15.501:2Jul 24-$0.05$0.45
$15.50$16.001:2Jul 31-$0.11$0.39
$13.00$13.501:2Jul 24-$0.12$0.38
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Aug 28-$0.31$0.69
$13.00$12.001:2Aug 14-$0.41$0.59
$14.50$14.001:2Jul 24-$0.06$0.44
$12.00$11.501:2Jul 24-$0.07$0.43
$12.00$11.501:2Aug 7-$0.15$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 23 found (best yield 12.40%, avg 6.26%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$14.00Aug 28$1.700.552.1%12.40%14.51%4103
$14.00Aug 21$1.510.552.1%11.01%13.13%8311
$14.50Aug 28$1.500.565.8%10.94%16.70%--13
$14.00Aug 14$1.370.542.1%9.99%12.11%2517
$14.50Aug 21$1.360.505.8%9.92%15.68%--87
$15.00Aug 28$1.280.479.4%9.34%18.75%1153
$15.00Aug 21$1.190.479.4%8.68%18.09%9235
$16.00Aug 28$1.030.4116.7%7.51%24.22%25
$15.00Aug 14$1.000.459.4%7.29%16.70%433
$14.00Aug 7$0.990.522.1%7.22%9.34%5422

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 11,974
Total Puts 5,545
Put/Call Ratio 0.46
Net Difference 6,429

Prior's Put/Call Breakdown

Total Calls 4,859
Total Puts 3,106
Put/Call Ratio 0.64
Net Difference 1,753

Prior 7-Day Put/Call Summary

Total Calls 75,077
Total Puts 60,150
Average Put/Call Ratio 0.76
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