Tour v477
LUNR
INTUITIVE MACHS INC A
$12.25 -0.01%
(7/30 18:10) ◀
|
Friday, July 31, 2026 (3:05pm)
January 2026
|
▶ (7/31 18:06)
◀ 7/31 15:06 ▶

Option Volume

Detail
ℹ
Current (07/31 3:05pm) 14,629
Calls: 9,174 (63%)
Puts: 5,455 (37%)
Prior (07/29) 20,538
Calls: 15,766 (77%)
Puts: 4,772 (23%)
Current vs Prior -28.77%
Calls: -41.81% (Calls)
Puts: +14.31% (Puts)
Prior 7-Day Total 116,577
Calls: 70,963 (61%)
Puts: 45,614 (39%)
Prior 7-Day Average 16,653
Calls: 10,137 (61%)
Puts: 6,516 (39%)
Current vs Prior 7-Day Avg -12.16%
Calls: -9.50%
Puts: -16.29%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (07/31 3:05pm) $1.83M
Calls: $802.3K (44%)
Puts: $1.03M (56%)
Prior (07/29) $3.86M
Calls: $3.05M (79%)
Puts: $817.6K (21%)
Current vs Prior -52.63%
Calls: -73.66%
Puts: +25.69%
Prior 7-Day Total $24.30M
Calls: $6.76M (28%)
Puts: $17.54M (72%)
Prior 7-Day Average $3.47M
Calls: $965.2K (28%)
Puts: $2.51M (72%)
Current vs Prior 7-Day Avg -47.28%
Calls: -16.88%
Puts: -58.99%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (07/31 3:05pm) 0.59
Prior (07/29) 0.30
Current vs Prior +96.45%
Prior 7-Day Average 0.64
Current vs Prior 7-Day Avg -6.42%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (07/31 3:05pm) 301,337
Calls: 180,789 (60%)
Puts: 120,548 (40%)
Prior (07/29) 284,026
Calls: 166,093 (58%)
Puts: 117,933 (42%)
Current vs Prior +6.09%
Prior 7-Day Total 2,024,110
Calls: 1,191,556 (59%)
Puts: 832,554 (41%)
Prior 7-Day Average 289,158
Calls: 170,222 (59%)
Puts: 118,936 (41%)
Current vs Prior 7-Day Avg +4.21%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (07/31) | Next (08/07)Expiry (08/21) | Next (09/18)
Current 4.33% | 14.20%25.71% | 32.16%
Prior 11.22% | 18.67%26.76% | 33.97%
Current vs Prior -61.43% | -23.92%-3.92% | -5.33%
Prior 7-Day Avg 9.13% | 16.23%24.87% | 34.73%
Current vs 7-Day Avg -52.60% | -12.46%+3.41% | -7.40%
Prior 7-Day Eod 11.22% | 18.67%26.04% | 33.22%
Current vs 7-Day Eod -61.43% | -23.92%-1.25% | -3.19%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 43.52% | 15.51%
Calls: 37.04% | 13.79%
Puts: 50.00% | 17.24%
Prior 11.61% | 20.14%
Calls: 10.71% | 20.47%
Puts: 12.50% | 19.81%
Current vs Prior +274.85% | -22.99%
Prior 7-Day Avg 19.28% | 14.36%
Calls: 14.57% | 15.26%
Puts: 19.11% | 13.46%
Current vs 7-Day Avg +125.73% | +8.03%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Bullish P/C ratio of 0.59. P/C ratio rising 96% - increased hedging/bearish positioning. Call-heavy open interest (180,789 calls vs 120,548 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 24 of results (avg 7.7%, best 3.6%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$13.50Aug 70.270.28$0.283.6%1.2K0.27773
$11.00Aug 141.912.03$1.976.1%40.7126
$11.00Aug 71.461.57$1.527.2%80.784
$12.00Aug 141.351.47$1.418.5%170.59124
$11.00Aug 282.182.38$2.288.8%100.692
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.50Aug 212.822.98$2.905.5%--0.65226
$14.50Aug 142.642.80$2.725.9%--0.7013
$14.00Aug 282.612.78$2.706.3%10.5993
$14.00Aug 212.452.61$2.536.3%20.61530
$13.50Aug 141.942.07$2.016.5%500.5922

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 21 found (avg $0.67, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Aug 70.150.18$0.1618.8%4570.19452
$13.50Aug 70.270.28$0.283.6%1.2K0.27773
$13.00Aug 70.390.43$0.419.8%3030.37369
$12.50Aug 70.560.68$0.6219.4%1.2K0.4783
$14.00Aug 140.590.70$0.6516.9%100.35214
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 70.340.40$0.3716.2%7380.30669
$10.00Aug 210.470.55$0.5115.7%--0.21723
$10.50Aug 140.480.57$0.5217.3%170.2414
$12.00Aug 70.580.65$0.6211.3%1110.42226
$10.00Aug 280.580.65$0.6211.3%--0.22137

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 47 found (avg delta 0.70, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$10.00Jul 311.992.47$2.2321.5%130.995
$10.50Jul 311.221.92$1.5744.6%90.983
$11.00Jul 311.121.30$1.2114.9%120.985
$10.00Aug 71.983.35$2.6751.3%--0.8917
$12.00Jul 310.220.32$0.2737.0%2210.85427
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$14.00Jul 311.601.94$1.7719.2%541.00401
$14.50Jul 312.062.84$2.4531.8%--1.0013
$13.00Jul 310.610.83$0.7230.6%780.95437
$13.50Jul 311.101.40$1.2524.0%210.93127
$12.50Jul 310.190.32$0.2650.0%1400.89463

Most actively traded options today. High liquidity = easy entry/exit. 81 active (total vol 8.1K, top 1.2K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$12.50Aug 70.560.68$0.6219.4%1.2K0.4783
$13.50Aug 70.270.28$0.283.6%1.2K0.27773
$12.50Jul 310.000.02$0.01200.0%9390.11769
$14.00Aug 70.150.18$0.1618.8%4570.19452
$14.00Jul 310.000.01$0.01100.0%3230.021.2K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$11.50Aug 70.340.40$0.3716.2%7380.30669
$13.00Aug 141.601.75$1.688.9%4170.54142
$10.50Aug 70.120.19$0.1643.8%3940.15308
$12.00Jul 310.010.03$0.02100.0%2170.152.1K
$12.50Jul 310.190.32$0.2650.0%1400.89463

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 304.7%, max 585.7%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Jul 31Aug 28811.6%122.0%565.0%1321
$14.50Jul 31Sep 11674.3%116.6%478.4%1111.1K
$11.50Jul 31Aug 21675.9%124.2%444.0%103.0K
$14.00Jul 31Sep 4553.2%117.0%372.9%3231.2K
$13.50Jul 31Aug 28514.1%120.0%328.4%60542
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$10.00Jul 31Sep 4811.6%118.4%585.7%12.4K
$14.50Jul 31Sep 11674.3%116.6%478.4%113
$11.50Jul 31Sep 4675.9%117.7%474.1%45810
$10.50Jul 31Aug 14638.7%136.6%367.6%17490
$14.00Jul 31Aug 28553.2%120.0%361.2%55494

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 57 found (best R:R 4.00, avg 1.43)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$13.50$14.00Aug 7$0.12$0.38$0.123.17$13.62
$14.00$14.50Aug 14$0.12$0.38$0.123.17$14.12
$13.00$13.50Aug 7$0.13$0.37$0.132.85$13.13
$14.00$14.50Aug 21$0.14$0.36$0.142.57$14.14
$13.50$14.00Aug 14$0.15$0.35$0.152.33$13.65
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossR:RBE
$11.50$11.00Jul 31$0.10$0.40$0.104.00$11.40
$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$10.00Aug 21$0.32$0.68$0.322.13$10.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 3.17, avg 1.13)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$10.50$11.00Jul 31$0.36$0.36$0.142.57$10.86
$11.00$11.50Aug 7$0.36$0.36$0.142.57$11.36
$10.00$11.00Aug 28$0.64$0.64$0.361.78$10.64
$11.00$11.50Aug 14$0.31$0.31$0.191.63$11.31
$11.50$12.00Aug 7$0.29$0.29$0.211.38$11.79
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossR:RBE
$14.50$14.00Aug 14$0.38$0.38$0.123.17$14.12
$13.50$13.00Aug 7$0.37$0.37$0.132.85$13.13
$14.50$14.00Aug 21$0.37$0.37$0.132.85$14.13
$14.00$13.50Aug 7$0.36$0.36$0.142.57$13.64
$14.00$13.50Aug 28$0.34$0.34$0.162.13$13.66

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 18 found (avg debit $0.34, cheapest $0.10)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$14.50Jul 31Aug 7$0.11674.3%105.5%
$14.00Jul 31Aug 7$0.15553.2%100.6%
$13.50Jul 31Aug 7$0.26514.1%103.7%
$11.00Jul 31Aug 7$0.31468.9%107.6%
$13.00Jul 31Aug 7$0.40281.6%103.8%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$10.00Jul 31Aug 7$0.10811.6%123.4%
$14.00Jul 31Aug 7$0.14553.2%100.6%
$10.50Jul 31Aug 7$0.15638.7%113.4%
$11.00Jul 31Aug 7$0.23468.9%107.6%
$11.50Jul 31Aug 7$0.26675.9%103.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.20% of stock, avg 20.27%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$12.50Jul 31$0.01$0.26$0.27$12.23$12.772.20%
$12.00Jul 31$0.27$0.02$0.29$11.71$12.292.37%
$13.00Jul 31$0.01$0.72$0.73$12.27$13.735.96%
$11.50Jul 31$0.74$0.11$0.85$10.65$12.356.94%
$11.00Jul 31$1.21$0.01$1.22$9.78$12.229.96%
$13.50Jul 31$0.02$1.25$1.27$12.23$14.7710.37%
$12.00Aug 7$0.87$0.62$1.49$10.51$13.4912.16%
$12.50Aug 7$0.62$0.87$1.49$11.01$13.9912.16%
$11.50Aug 7$1.16$0.37$1.53$9.97$13.0312.49%
$10.50Jul 31$1.57$0.01$1.58$8.92$12.0812.90%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.24% of stock, avg 12.10%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$12.50$12.00Jul 31$0.01$0.02$0.03$11.97$12.53
$13.50$12.00Jul 31$0.02$0.02$0.04$11.96$13.54
$12.50$11.50Jul 31$0.01$0.11$0.12$11.38$12.62
$13.50$11.50Jul 31$0.02$0.11$0.13$11.37$13.63
$14.50$10.00Aug 7$0.12$0.11$0.23$9.77$14.73
$14.00$10.00Aug 7$0.16$0.11$0.27$9.73$14.27
$14.50$10.50Aug 7$0.12$0.16$0.28$10.22$14.78
$14.00$10.50Aug 7$0.16$0.16$0.32$10.18$14.32
$14.50$11.00Aug 7$0.12$0.24$0.36$10.64$14.86
$13.50$10.00Aug 7$0.28$0.11$0.39$9.61$13.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 45 found (best R:R 4.00, avg credit $0.44)

Put SpreadCall SpreadExpiryCreditMax LossR:RBE LowBE High
11/1213/14Aug 14$0.40$0.104.00$11.10$13.40
10/1112/12Aug 14$0.39$0.113.55$10.61$12.39
11/1212/12Aug 7$0.38$0.123.17$11.12$12.38
12/1213/14Aug 7$0.38$0.123.17$11.62$13.38
12/1213/14Aug 7$0.38$0.123.17$12.12$13.38
10/1012/12Aug 14$0.38$0.123.17$10.12$11.88
12/1214/14Aug 14$0.38$0.123.17$11.62$13.88
12/1214/14Aug 14$0.38$0.123.17$12.12$14.38
12/1214/14Aug 7$0.37$0.132.85$11.63$13.87
12/1214/14Aug 7$0.37$0.132.85$12.13$13.87

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainR:R
$11.00$11.50$12.00Aug 14$0.06$0.447.33
$11.00$11.50$12.00Aug 7$0.07$0.436.14
$12.50$13.00$13.50Aug 7$0.08$0.425.25
$13.50$14.00$14.50Aug 7$0.08$0.425.25
$13.00$13.50$14.00Aug 21$0.08$0.425.25
PUTS (5)
LowMidHighExpiryDebitMax GainR:R
$10.00$11.00$12.00Aug 28$0.06$0.9415.67
$10.50$11.00$11.50Aug 7$0.05$0.459.00
$13.50$14.00$14.50Aug 14$0.05$0.459.00
$12.00$12.50$13.00Aug 7$0.06$0.447.33
$12.50$13.00$13.50Aug 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 $-0.51, 24 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$12.50$14.501:2Sep 11-$0.51$1.49
$12.50$14.001:2Sep 4-$0.60$0.90
$11.00$12.501:2Aug 28-$0.80$0.70
$10.00$11.001:2Aug 7-$0.37$0.63
$14.00$14.501:2Aug 7-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$11.00$10.001:2Aug 21-$0.19$0.81
$11.00$10.001:2Aug 28-$0.24$0.76
$11.00$10.001:2Sep 4-$0.33$0.67
$10.50$10.001:2Aug 7-$0.06$0.44
$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. 24 found (best yield 13.31%, avg 7.01%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$12.50Sep 11$1.630.552.0%13.31%15.35%35
$12.50Sep 4$1.490.552.0%12.16%14.20%14
$12.50Aug 28$1.460.552.0%11.92%13.96%123
$12.50Aug 21$1.270.532.0%10.37%12.41%1427
$13.00Aug 28$1.260.506.1%10.29%16.41%730
$12.50Aug 14$1.110.532.0%9.06%11.10%4710
$13.50Aug 28$1.080.4610.2%8.82%19.02%244
$13.00Aug 21$1.030.486.1%8.41%14.53%52163
$14.50Sep 11$1.030.4118.4%8.41%26.78%1--
$14.00Sep 4$0.970.4214.3%7.92%22.20%--19

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 9,174
Total Puts 5,455
Put/Call Ratio 0.59
Net Difference 3,719

Prior's Put/Call Breakdown

Total Calls 15,766
Total Puts 4,772
Put/Call Ratio 0.30
Net Difference 10,994

Prior 7-Day Put/Call Summary

Total Calls 70,963
Total Puts 45,614
Average Put/Call Ratio 0.64
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