Tour v418
LUNR
INTUITIVE MACHS INC A
$13.20 +2.17%
(7/24 01:44) ◀
|
Monday, July 27, 2026 (3:05pm)
January 2026
|
▶ (7/27 18:05)
◀ 7/27 15:06 ▶

Option Volume

Detail
ℹ
Current (07/27 3:05pm) 20,773
Calls: 11,185 (54%)
Puts: 9,588 (46%)
Prior (07/22) 7,965
Calls: 4,859 (61%)
Puts: 3,106 (39%)
Current vs Prior +160.80%
Calls: +130.19% (Calls)
Puts: +208.69% (Puts)
Prior 7-Day Total 124,680
Calls: 68,977 (55%)
Puts: 55,703 (45%)
Prior 7-Day Average 17,811
Calls: 9,853 (55%)
Puts: 7,957 (45%)
Current vs Prior 7-Day Avg +16.63%
Calls: +13.51%
Puts: +20.49%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/27 3:05pm) $5.90M
Calls: $911.4K (15%)
Puts: $4.99M (85%)
Prior (07/22) $1.19M
Calls: $506.2K (42%)
Puts: $686.9K (58%)
Current vs Prior +394.87%
Calls: +80.04%
Puts: +626.88%
Prior 7-Day Total $28.34M
Calls: $7.80M (28%)
Puts: $20.54M (72%)
Prior 7-Day Average $4.05M
Calls: $1.11M (28%)
Puts: $2.93M (72%)
Current vs Prior 7-Day Avg +45.84%
Calls: -18.26%
Puts: +70.20%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/27 3:05pm) 0.86
Prior (07/22) 0.64
Current vs Prior +34.10%
Prior 7-Day Average 0.75
Current vs Prior 7-Day Avg +13.65%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (07/27 3:05pm) 273,608
Calls: 157,057 (57%)
Puts: 116,551 (43%)
Prior (07/22) 289,074
Calls: 168,602 (58%)
Puts: 120,472 (42%)
Current vs Prior -5.35%
Prior 7-Day Total 2,201,256
Calls: 1,321,301 (60%)
Puts: 879,955 (40%)
Prior 7-Day Average 314,465
Calls: 188,757 (60%)
Puts: 125,707 (40%)
Current vs Prior 7-Day Avg -12.99%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 12.73% | 19.24%27.50% | 35.00%
Prior 9.19% | 15.81%29.34% | 35.68%
Current vs Prior +38.52% | +21.70%-6.29% | -1.92%
Prior 7-Day Avg 7.73% | 15.29%15.97% | 32.17%
Current vs 7-Day Avg +64.72% | +25.89%+72.23% | +8.80%
Prior 7-Day Eod 9.19% | 15.81%28.25% | 35.14%
Current vs 7-Day Eod +38.52% | +21.70%-2.66% | -0.40%
Sentiment BEARISHBULLISH

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 20.79% | 12.56%
Calls: 17.57% | 14.24%
Puts: 19.56% | 10.88%
Current vs 7-Day Avg -59.64% | +56.71%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bearish conviction with 85% of dollar volume in puts ($4.99M) vs calls ($911.4K). Massive premium surge with dollar volume up 395% vs prior. Unusually high activity with volume up 161% vs prior - elevated interest. P/C ratio rising 34% - 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 BEARISH
7-Day Avg BEARISH
Current NEUTRAL
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
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 20 of results (avg 8.1%, best 5.1%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 310.360.38$0.375.4%5610.35849
$15.00Jul 310.140.15$0.156.7%9470.17454
$13.50Aug 211.511.63$1.577.6%360.532
$14.50Jul 310.230.25$0.248.3%1.0K0.25662
$13.50Jul 310.550.60$0.578.8%3090.46180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.00Aug 211.521.60$1.565.1%210.42710
$15.00Aug 212.792.95$2.875.6%20.59700
$15.00Aug 142.592.76$2.686.3%10.6228
$13.50Jul 310.840.90$0.876.9%980.5483
$14.50Jul 311.491.61$1.557.7%--0.7580

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.52, cheapest $0.15)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.00Jul 310.140.15$0.156.7%9470.17454
$14.50Jul 310.230.25$0.248.3%1.0K0.25662
$14.00Jul 310.360.38$0.375.4%5610.35849
$15.00Aug 70.450.54$0.5018.0%1730.31124
$13.50Jul 310.550.60$0.578.8%3090.46180
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 310.230.27$0.2516.0%1.9K0.222.6K
$12.50Jul 310.370.45$0.4119.5%2070.32615
$13.00Jul 310.570.64$0.6111.5%1590.43605
$11.00Aug 140.550.67$0.6119.7%20.2399
$13.50Jul 310.840.90$0.876.9%980.5483

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 36 found (avg delta 0.64, highest 0.90)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.00Jul 311.922.78$2.3536.6%10.904
$11.00Aug 72.232.89$2.5625.8%20.82--
$12.00Jul 311.391.53$1.469.6%970.788
$11.00Aug 142.223.35$2.7940.5%--0.7717
$12.50Jul 311.031.14$1.0910.1%820.685
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$15.50Jul 312.232.94$2.5927.4%10.889
$15.00Jul 311.852.21$2.0317.7%270.83422
$14.50Jul 311.491.61$1.557.7%--0.7580
$15.50Aug 72.612.91$2.7610.9%--0.7429
$15.00Aug 72.212.54$2.3813.9%260.69223

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 8.3K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Jul 310.230.25$0.248.3%1.0K0.25662
$15.00Jul 310.140.15$0.156.7%9470.17454
$15.50Jul 310.080.10$0.0922.2%7790.12558
$14.00Jul 310.360.38$0.375.4%5610.35849
$13.00Jul 310.770.85$0.819.9%3820.57712
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.00Jul 310.230.27$0.2516.0%1.9K0.222.6K
$11.00Aug 210.630.81$0.7225.0%6080.24177
$12.50Jul 310.370.45$0.4119.5%2070.32615
$13.00Jul 310.570.64$0.6111.5%1590.43605
$11.50Jul 310.130.18$0.1631.2%1360.15561

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 8.1%, max 15.7%)

CALLS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$13.00Jul 31Sep 4127.4%117.2%8.7%384713
$13.50Jul 31Aug 28127.7%122.3%4.4%372191
$12.00Jul 31Aug 21130.7%125.9%3.8%9849
$15.50Jul 31Sep 4121.0%118.5%2.2%781558
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$11.50Jul 31Sep 4135.3%116.9%15.7%138562
$11.00Jul 31Sep 4134.8%119.9%12.5%871.4K
$12.50Jul 31Sep 4130.8%116.4%12.4%207625
$12.00Jul 31Sep 4130.7%116.4%12.3%1.9K2.6K
$13.00Jul 31Sep 4127.4%117.2%8.7%163605

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 55 found (best R:R 3.55, avg 1.39)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$15.00$15.50Aug 7$0.11$0.39$0.113.55$15.11
$14.00$14.50Jul 31$0.13$0.37$0.132.85$14.13
$14.50$15.00Aug 14$0.13$0.37$0.132.85$14.63
$14.00$14.50Aug 21$0.14$0.36$0.142.57$14.14
$15.00$15.50Aug 21$0.14$0.36$0.142.57$15.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.50$11.00Aug 7$0.14$0.36$0.142.57$11.36
$12.50$12.00Jul 31$0.16$0.34$0.162.13$12.34
$11.50$11.00Sep 4$0.16$0.34$0.162.13$11.34
$11.50$11.00Aug 21$0.18$0.32$0.181.78$11.32
$13.00$12.50Aug 7$0.19$0.31$0.191.63$12.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 8.09, avg 1.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$11.00$12.00Jul 31$0.89$0.89$0.118.09$11.89
$12.00$12.50Jul 31$0.37$0.37$0.132.85$12.37
$11.00$12.50Aug 7$1.08$1.08$0.422.57$12.08
$13.50$14.00Aug 28$0.33$0.33$0.171.94$13.83
$12.50$13.00Jul 31$0.28$0.28$0.221.27$12.78
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$15.00$14.50Aug 7$0.40$0.40$0.104.00$14.60
$15.00$14.50Aug 21$0.39$0.39$0.113.55$14.61
$14.00$13.50Aug 7$0.38$0.38$0.123.17$13.62
$15.50$15.00Aug 7$0.38$0.38$0.123.17$15.12
$15.50$15.00Aug 21$0.38$0.38$0.123.17$15.12

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.39, cheapest $0.17)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$11.00Jul 31Aug 7$0.21134.8%132.6%
$15.50Jul 31Aug 7$0.30121.0%120.2%
$15.00Jul 31Aug 7$0.35120.2%119.7%
$12.50Jul 31Aug 7$0.39130.8%133.0%
$14.00Jul 31Aug 7$0.44122.4%121.7%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$15.50Jul 31Aug 7$0.17121.0%120.2%
$11.00Jul 31Aug 7$0.25134.8%132.6%
$11.50Jul 31Aug 7$0.31135.3%132.8%
$12.00Jul 31Aug 7$0.32130.7%123.0%
$15.00Jul 31Aug 7$0.35120.2%119.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 10.76% of stock, avg 22.58%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$13.00Jul 31$0.81$0.61$1.42$11.58$14.4210.76%
$13.50Jul 31$0.57$0.87$1.44$12.06$14.9410.91%
$12.50Jul 31$1.09$0.41$1.50$11.00$14.0011.36%
$14.00Jul 31$0.37$1.19$1.56$12.44$15.5611.82%
$12.00Jul 31$1.46$0.25$1.71$10.29$13.7112.95%
$14.50Jul 31$0.24$1.55$1.79$12.71$16.2913.56%
$15.00Jul 31$0.15$2.03$2.18$12.82$17.1816.52%
$13.50Aug 7$1.03$1.24$2.27$11.23$15.7717.20%
$12.50Aug 7$1.48$0.85$2.33$10.17$14.8317.65%
$13.00Aug 7$1.30$1.04$2.34$10.66$15.3417.73%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 1.29% of stock, avg 14.23%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$15.50$11.00Jul 31$0.09$0.08$0.17$10.83$15.67
$15.00$11.00Jul 31$0.15$0.08$0.23$10.77$15.23
$15.50$11.50Jul 31$0.09$0.16$0.25$11.25$15.75
$15.00$11.50Jul 31$0.15$0.16$0.31$11.19$15.31
$14.50$11.00Jul 31$0.24$0.08$0.32$10.68$14.82
$15.50$12.00Jul 31$0.09$0.25$0.34$11.66$15.84
$14.50$11.50Jul 31$0.24$0.16$0.40$11.10$14.90
$15.00$12.00Jul 31$0.15$0.25$0.40$11.60$15.40
$14.00$11.00Jul 31$0.37$0.08$0.45$10.55$14.45
$14.50$12.00Jul 31$0.24$0.25$0.49$11.51$14.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 43 found (best R:R 4.00, avg credit $0.45)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
12/1314/14Jul 31$0.40$0.104.00$12.60$13.90
13/1414/14Jul 31$0.39$0.113.55$13.11$14.39
12/1215/16Aug 7$0.39$0.113.55$12.11$15.39
12/1214/15Aug 21$0.39$0.113.55$11.61$14.89
12/1215/16Aug 28$0.39$0.113.55$12.11$15.39
11/1214/15Aug 14$0.38$0.123.17$11.12$14.88
12/1214/15Aug 14$0.38$0.123.17$12.12$14.88
12/1214/15Aug 21$0.38$0.123.17$12.12$14.88
11/1213/14Aug 21$0.37$0.132.85$11.13$13.37
12/1214/14Aug 21$0.37$0.132.85$11.63$14.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 22 found (best R:R 9.00, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$13.00$13.50$14.00Aug 7$0.05$0.459.00
$13.50$14.00$14.50Jul 31$0.07$0.436.14
$12.00$12.50$13.00Jul 31$0.09$0.414.56
$14.00$14.50$15.00Aug 14$0.10$0.404.00
$13.50$14.00$14.50Aug 21$0.10$0.404.00
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$12.50$13.00$13.50Jul 31$0.06$0.447.33
$13.00$13.50$14.00Jul 31$0.06$0.447.33
$11.00$11.50$12.00Sep 4$0.06$0.447.33
$11.50$12.00$12.50Jul 31$0.07$0.436.14
$14.00$14.50$15.00Aug 21$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. 19 found (best net $-0.40, 18 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$12.501:2Aug 7-$0.40$1.10
$14.00$15.501:2Sep 4-$0.69$0.81
$14.50$15.001:2Jul 31-$0.06$0.44
$11.00$12.001:2Jul 31-$0.57$0.43
$14.00$14.501:2Jul 31-$0.11$0.39
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.00$11.001:2Aug 28-$0.45$0.55
$12.00$11.501:2Jul 31-$0.07$0.43
$12.50$12.001:2Jul 31-$0.09$0.41
$11.50$11.001:2Aug 7-$0.19$0.31
$13.00$12.501:2Jul 31-$0.21$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 11.97%, avg 6.39%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$13.50Aug 28$1.580.542.3%11.97%14.24%6311
$14.00Sep 4$1.530.526.1%11.59%17.65%3--
$13.50Aug 21$1.510.532.3%11.44%13.71%362
$14.00Aug 28$1.260.496.1%9.55%15.61%--106
$14.00Aug 21$1.210.486.1%9.17%15.23%9324
$14.50Aug 28$1.200.479.8%9.09%18.94%--13
$14.00Aug 14$1.130.486.1%8.56%14.62%938
$14.50Aug 21$1.130.459.8%8.56%18.41%289
$15.50Sep 4$1.060.4117.4%8.03%25.45%2--
$15.00Aug 28$1.030.4213.6%7.80%21.44%22157

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 11,185
Total Puts 9,588
Put/Call Ratio 0.86
Net Difference 1,597

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 68,977
Total Puts 55,703
Average Put/Call Ratio 0.75
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