LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$21.39 +2.00%

$22.99 (+7.48%)🌙

as of 06/30 06:02 PM

(6/30 15:06) ◀

Tuesday, June 30, 2026 (6:02pm)

▶ (7/1 15:06)

◀ 6/30 18:02 ▶

Option Volume

Detail

ℹ

Current (06/30) 32,907

Calls: 23,478 (71%)

Puts: 9,429 (29%)

Prior (06/29) 23,502

Calls: 14,701 (63%)

Puts: 8,801 (37%)

Current vs Prior +40.02%

Calls: +59.70% (Calls)

Puts: +7.14% (Puts)

Prior 7-Day Total 187,929

Calls: 122,705 (65%)

Puts: 65,224 (35%)

Prior 7-Day Average 26,847

Calls: 17,529 (65%)

Puts: 9,317 (35%)

Current vs Prior 7-Day Avg +22.57%

Calls: +33.94%

Puts: +1.19%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (06/30) $4.68M

Calls: $3.47M (74%)

Puts: $1.21M (26%)

Prior (06/29) $4.76M

Calls: $1.96M (41%)

Puts: $2.80M (59%)

Current vs Prior -1.65%

Calls: +77.22%

Puts: -56.79%

Prior 7-Day Total $34.66M

Calls: $17.29M (50%)

Puts: $17.37M (50%)

Prior 7-Day Average $4.95M

Calls: $2.47M (50%)

Puts: $2.48M (50%)

Current vs Prior 7-Day Avg -5.40%

Calls: +40.59%

Puts: -51.19%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (06/30) 0.40

Prior (06/29) 0.60

Current vs Prior -32.92%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -24.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (06/30) 324,488

Calls: 194,138 (60%)

Puts: 130,350 (40%)

Prior (06/29) 314,187

Calls: 187,240 (60%)

Puts: 126,947 (40%)

Current vs Prior +3.28%

Prior 7-Day Total 2,205,507

Calls: 1,326,488 (60%)

Puts: 879,019 (40%)

Prior 7-Day Average 315,072

Calls: 189,498 (60%)

Puts: 125,574 (40%)

Current vs Prior 7-Day Avg +2.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 15.05% | 21.22%15.05% | 21.22%21.22% | 36.75%

Prior 10.49% | 16.50%-- | ---- | --

Current vs Prior -18.01% | -8.76%-- | ---- | --

Prior 7-Day Avg 10.36% | 15.65%-- | ---- | --

Current vs 7-Day Avg -17.00% | -3.81%-- | ---- | --

Prior 7-Day Eod 10.49% | 16.50%-- | ---- | --

Current vs 7-Day Eod -18.01% | -8.76%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.64% | 16.29%

Calls: 11.88% | 15.29%

Puts: 17.39% | 17.28%

Prior 16.15% | 19.09%

Calls: 15.13% | 16.22%

Puts: 17.17% | 21.95%

Current vs Prior -9.35% | -14.67%

Prior 7-Day Avg 26.75% | 25.67%

Calls: 23.23% | 26.65%

Puts: 30.27% | 24.69%

Current vs 7-Day Avg -45.27% | -36.54%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 74% call dollar volume ($3.47M). Extreme bullish P/C ratio of 0.40 - heavy call buying (23,478 calls vs 9,429 puts). P/C ratio dropping 33% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 4 of results (avg 8.7%, best 8.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 17	2.61	2.87	$2.74	9.5%	91	0.66	650

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 17	2.76	2.99	$2.88	8.0%	30	0.57	1.1K
$25.00	Jul 24	4.50	4.90	$4.70	8.5%	1	0.66	54
$24.50	Jul 17	3.85	4.20	$4.03	8.7%	1	0.67	3

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.87, cheapest $0.76)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 10	0.69	0.84	$0.76	19.7%	19	0.33	26
$25.00	Jul 17	0.77	0.88	$0.83	13.3%	426	0.29	2.2K
$23.00	Jul 10	0.83	0.98	$0.91	16.5%	255	0.38	220
$21.00	Jul 2	0.94	1.04	$0.99	10.1%	796	0.60	1.2K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Jul 2	0.79	0.91	$0.85	14.1%	136	0.50	76

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.68, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 2	2.51	3.80	$3.16	40.8%	17	0.95	10
$17.50	Jul 2	2.71	5.25	$3.98	63.8%	5	0.94	4
$18.50	Jul 2	1.77	4.30	$3.04	83.2%	2	0.91	52
$19.00	Jul 2	2.19	3.40	$2.80	43.2%	92	0.89	77
$19.50	Jul 2	1.50	3.60	$2.55	82.4%	92	0.84	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.50	Jul 2	3.00	5.40	$4.20	57.1%	5	0.92	18
$25.00	Jul 2	2.69	4.65	$3.67	53.4%	15	0.92	98
$24.50	Jul 2	2.32	4.40	$3.36	61.9%	1	0.89	6
$24.00	Jul 2	1.41	3.95	$2.68	94.8%	1	0.87	82
$23.50	Jul 2	0.96	3.65	$2.30	117.0%	--	0.82	41

Most actively traded options today. High liquidity = easy entry/exit. 127 active (total vol 23.1K, top 4.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	0.51	0.63	$0.57	21.1%	4.8K	0.41	722
$23.50	Jul 2	0.15	0.24	$0.20	45.0%	1.4K	0.18	197
$25.00	Jul 2	0.05	0.09	$0.07	57.1%	1.2K	0.07	399
$23.00	Jul 2	0.22	0.30	$0.26	30.8%	975	0.23	703
$21.00	Jul 2	0.94	1.04	$0.99	10.1%	796	0.60	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 2	0.03	0.08	$0.06	83.3%	1.3K	0.05	868
$19.50	Jul 2	0.15	0.23	$0.19	42.1%	1.1K	0.16	1.1K
$19.00	Jul 2	0.09	0.16	$0.13	53.8%	981	0.11	437
$18.00	Jul 10	0.21	0.40	$0.31	61.3%	799	0.14	65
$20.50	Jul 2	0.37	0.49	$0.43	27.9%	557	0.31	62

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 28.7%, max 71.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 2	Aug 7	141.2%	82.4%	71.4%	92	91
$20.00	Jul 2	Aug 7	134.4%	80.4%	67.1%	731	3.6K
$25.50	Jul 2	Jul 31	153.6%	93.3%	64.7%	46	51
$18.50	Jul 2	Jul 10	159.9%	112.6%	42.0%	398	57
$18.00	Jul 2	Jul 31	152.7%	109.0%	40.0%	18	14

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.50	Jul 2	Jul 31	153.6%	93.3%	64.7%	5	37
$18.50	Jul 2	Jul 10	159.9%	112.6%	42.0%	30	253
$18.00	Jul 2	Jul 31	152.7%	109.0%	40.0%	1.3K	968
$24.00	Jul 2	Jul 31	132.6%	101.1%	31.2%	1	184
$19.00	Jul 2	Jul 31	141.2%	108.9%	29.8%	985	510

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 4.00, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$24.00	$24.50	Jul 17	$0.10	$0.40	$0.10	4.00	$24.10
$20.00	$20.50	Aug 7	$0.10	$0.40	$0.10	4.00	$20.10
$18.00	$18.50	Jul 2	$0.12	$0.38	$0.12	3.17	$18.12
$22.50	$23.00	Jul 2	$0.12	$0.38	$0.12	3.17	$22.62
$24.00	$24.50	Jul 10	$0.13	$0.37	$0.13	2.85	$24.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$18.50	Jul 10	$0.11	$0.39	$0.11	3.55	$18.89
$19.00	$18.00	Jul 17	$0.24	$0.76	$0.24	3.17	$18.76
$20.50	$20.00	Jul 2	$0.14	$0.36	$0.14	2.57	$20.36
$18.50	$18.00	Jul 10	$0.14	$0.36	$0.14	2.57	$18.36
$19.50	$19.00	Jul 10	$0.15	$0.35	$0.15	2.33	$19.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 4.00, avg 1.07)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Aug 7	$0.77	$0.77	$0.23	3.35	$19.77
$20.00	$20.50	Jul 10	$0.38	$0.38	$0.12	3.17	$20.38
$18.00	$19.00	Jul 24	$0.70	$0.70	$0.30	2.33	$18.70
$18.00	$19.00	Jul 17	$0.68	$0.68	$0.32	2.13	$18.68
$18.00	$19.00	Jul 31	$0.68	$0.68	$0.32	2.13	$18.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$23.50	$23.00	Jul 17	$0.40	$0.40	$0.10	4.00	$23.10
$24.00	$23.50	Jul 2	$0.38	$0.38	$0.12	3.17	$23.62
$22.50	$22.00	Jul 31	$0.38	$0.38	$0.12	3.17	$22.12
$23.50	$23.00	Jul 10	$0.36	$0.36	$0.14	2.57	$23.14
$25.00	$24.00	Jul 24	$0.72	$0.72	$0.28	2.57	$24.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.57, cheapest $0.23)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 2	Jul 10	$0.23	141.2%	110.4%
$25.50	Jul 2	Jul 10	$0.31	153.6%	109.6%
$25.00	Jul 2	Jul 10	$0.38	142.5%	108.7%
$18.50	Jul 2	Jul 10	$0.39	159.9%	112.6%
$24.50	Jul 2	Jul 10	$0.43	141.9%	108.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$25.50	Jul 2	Jul 10	$0.23	153.6%	109.6%
$18.00	Jul 2	Jul 10	$0.25	152.7%	108.3%
$25.00	Jul 2	Jul 10	$0.32	142.5%	108.7%
$18.50	Jul 2	Jul 10	$0.33	159.9%	112.6%
$19.00	Jul 2	Jul 10	$0.43	141.2%	110.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 63 found (cheapest 7.53% of stock, avg 19.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$21.00	Jul 2	$0.99	$0.62	$1.61	$19.39	$22.61	7.53%
$21.50	Jul 2	$0.76	$0.85	$1.61	$19.89	$23.11	7.53%
$22.00	Jul 2	$0.57	$1.16	$1.73	$20.27	$23.73	8.09%
$20.50	Jul 2	$1.31	$0.43	$1.74	$18.76	$22.24	8.13%
$23.00	Jul 2	$0.26	$1.58	$1.84	$21.16	$24.84	8.60%
$22.50	Jul 2	$0.38	$1.50	$1.88	$20.62	$24.38	8.79%
$20.00	Jul 2	$1.80	$0.29	$2.09	$17.91	$22.09	9.77%
$23.50	Jul 2	$0.20	$2.30	$2.50	$21.00	$26.00	11.69%
$19.50	Jul 2	$2.55	$0.19	$2.74	$16.76	$22.24	12.81%
$24.00	Jul 2	$0.13	$2.68	$2.81	$21.19	$26.81	13.14%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 118 found (cheapest 1.22% of stock, avg 11.73%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$24.00	$19.00	Jul 2	$0.13	$0.13	$0.26	$18.74	$24.26
$24.00	$19.50	Jul 2	$0.13	$0.19	$0.32	$19.18	$24.32
$23.50	$19.00	Jul 2	$0.20	$0.13	$0.33	$18.67	$23.83
$23.00	$19.00	Jul 2	$0.26	$0.13	$0.39	$18.61	$23.39
$23.50	$19.50	Jul 2	$0.20	$0.19	$0.39	$19.11	$23.89
$24.00	$20.00	Jul 2	$0.13	$0.29	$0.42	$19.58	$24.42
$23.00	$19.50	Jul 2	$0.26	$0.19	$0.45	$19.05	$23.45
$23.50	$20.00	Jul 2	$0.20	$0.29	$0.49	$19.51	$23.99
$22.50	$19.00	Jul 2	$0.38	$0.13	$0.51	$18.49	$23.01
$23.00	$20.00	Jul 2	$0.26	$0.29	$0.55	$19.45	$23.55

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 8.09, avg credit $0.53)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	21/22	Jul 31	$0.89	$0.11	8.09	$19.11	$21.89
19/20	21/22	Jul 24	$0.88	$0.12	7.33	$19.12	$21.88
21/22	24/25	Jul 24	$0.88	$0.12	7.33	$21.12	$24.88
21/22	23/24	Jul 24	$0.85	$0.15	5.67	$21.15	$23.85
18/19	25/26	Jul 31	$0.85	$0.15	5.67	$18.15	$25.85
22/22	23/24	Jul 31	$0.85	$0.15	5.67	$21.65	$23.85
18/19	23/24	Jul 31	$0.84	$0.16	5.25	$18.16	$23.84
19/20	22/23	Jul 24	$0.83	$0.17	4.88	$19.17	$22.83
20/21	22/23	Jul 24	$0.83	$0.17	4.88	$20.17	$22.83
18/19	20/21	Jul 31	$0.83	$0.17	4.88	$18.17	$20.83

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Jul 17	$0.07	$0.93	13.29
$19.00	$20.00	$21.00	Jul 24	$0.08	$0.92	11.50
$22.00	$23.00	$24.00	Jul 24	$0.09	$0.91	10.11
$19.00	$20.00	$21.00	Jul 17	$0.11	$0.89	8.09
$22.50	$23.00	$23.50	Jul 2	$0.06	$0.44	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$22.00	$23.00	$24.00	Jul 24	$0.05	$0.95	19.00
$18.00	$19.00	$20.00	Jul 31	$0.07	$0.93	13.29
$21.00	$22.00	$23.00	Jul 24	$0.08	$0.92	11.50
$18.00	$19.00	$20.00	Jul 24	$0.10	$0.90	9.00
$20.00	$21.00	$22.00	Jul 24	$0.11	$0.89	8.09

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 $-0.02, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$23.00	$25.00	1:2	Aug 7	-$1.36	$0.64
$23.50	$24.00	1:2	Jul 2	-$0.06	$0.44
$25.00	$25.50	1:2	Jul 2	-$0.07	$0.43
$24.00	$24.50	1:2	Jul 2	-$0.09	$0.41
$22.50	$23.00	1:2	Jul 2	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$21.00	1:2	Aug 7	-$0.02	$3.98
$19.00	$18.00	1:2	Jul 17	-$0.42	$0.58
$20.00	$19.00	1:2	Jul 17	-$0.53	$0.47
$19.00	$18.00	1:2	Jul 24	-$0.56	$0.44
$19.50	$19.00	1:2	Jul 2	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 12.81%, avg 5.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Aug 7	$2.74	0.54	0.5%	12.81%	13.32%	21	1
$22.00	Aug 7	$2.51	0.52	2.9%	11.73%	14.59%	4	13
$22.50	Aug 7	$2.33	0.49	5.2%	10.89%	16.08%	10	--
$22.00	Jul 31	$2.26	0.53	2.9%	10.57%	13.42%	27	111
$23.00	Aug 7	$2.10	0.47	7.5%	9.82%	17.34%	2	1
$22.50	Jul 31	$2.06	0.51	5.2%	9.63%	14.82%	6	14
$22.00	Jul 24	$1.98	0.52	2.9%	9.26%	12.11%	24	93
$23.00	Jul 31	$1.75	0.47	7.5%	8.18%	15.71%	2	23
$22.00	Jul 17	$1.64	0.51	2.9%	7.67%	10.52%	151	321
$23.00	Jul 24	$1.59	0.46	7.5%	7.43%	14.96%	18	79

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 23,478

Total Puts 9,429

Put/Call Ratio 0.40

Net Difference 14,049

Prior's Put/Call Breakdown

Total Calls 14,701

Total Puts 8,801

Put/Call Ratio 0.60

Net Difference 5,900

Prior 7-Day Put/Call Summary

Total Calls 122,705

Total Puts 65,224

Average Put/Call Ratio 0.53

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...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card