LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$20.20 -5.56%

$20.45 (+1.24%)🌙

as of 07/01 06:02 PM

(7/1 15:06) ◀

Wednesday, July 1, 2026 (6:02pm)

▶

◀ 7/1 18:02

Option Volume

Detail

ℹ

Current (07/01) 32,351

Calls: 23,204 (72%)

Puts: 9,147 (28%)

Prior (06/30) 32,907

Calls: 23,478 (71%)

Puts: 9,429 (29%)

Current vs Prior -1.69%

Calls: -1.17% (Calls)

Puts: -2.99% (Puts)

Prior 7-Day Total 182,446

Calls: 125,160 (69%)

Puts: 57,286 (31%)

Prior 7-Day Average 26,063

Calls: 17,880 (69%)

Puts: 8,183 (31%)

Current vs Prior 7-Day Avg +24.12%

Calls: +29.78%

Puts: +11.77%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01) $5.34M

Calls: $2.62M (49%)

Puts: $2.72M (51%)

Prior (06/30) $4.68M

Calls: $3.47M (74%)

Puts: $1.21M (26%)

Current vs Prior +13.92%

Calls: -24.56%

Puts: +124.26%

Prior 7-Day Total $33.70M

Calls: $17.40M (52%)

Puts: $16.30M (48%)

Prior 7-Day Average $4.81M

Calls: $2.49M (52%)

Puts: $2.33M (48%)

Current vs Prior 7-Day Avg +10.81%

Calls: +5.39%

Puts: +16.60%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/01) 0.39

Prior (06/30) 0.40

Current vs Prior -1.85%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -16.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01) 339,090

Calls: 203,357 (60%)

Puts: 135,733 (40%)

Prior (06/30) 324,488

Calls: 194,138 (60%)

Puts: 130,350 (40%)

Current vs Prior +4.50%

Prior 7-Day Total 2,134,997

Calls: 1,281,664 (60%)

Puts: 853,333 (40%)

Prior 7-Day Average 304,999

Calls: 183,094 (60%)

Puts: 121,904 (40%)

Current vs Prior 7-Day Avg +11.18%

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 14.95% | 20.25%14.95% | 20.25%20.25% | 35.20%

Prior 8.60% | 15.05%-- | ---- | --

Current vs Prior -20.58% | -0.69%-- | ---- | --

Prior 7-Day Avg 9.84% | 15.31%-- | ---- | --

Current vs 7-Day Avg -30.59% | -2.33%-- | ---- | --

Prior 7-Day Eod 8.60% | 15.05%-- | ---- | --

Current vs 7-Day Eod -20.58% | -0.69%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.59% | 13.17%

Calls: 14.71% | 14.58%

Puts: 14.47% | 11.76%

Prior 14.64% | 16.29%

Calls: 11.88% | 15.29%

Puts: 17.39% | 17.28%

Current vs Prior -0.34% | -19.15%

Prior 7-Day Avg 24.84% | 24.56%

Calls: 22.52% | 26.76%

Puts: 27.16% | 22.35%

Current vs 7-Day Avg -41.26% | -46.37%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.39 - heavy call buying (23,204 calls vs 9,147 puts). Call-heavy open interest (203,357 calls vs 135,733 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 BULLISH

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 21 of results (avg 8.5%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Jul 24	0.90	0.97	$0.94	7.4%	205	0.30	63
$22.50	Jul 17	0.92	1.00	$0.96	8.3%	64	0.35	47
$21.00	Jul 24	1.70	1.86	$1.78	9.0%	16	0.49	67
$22.00	Jul 17	1.05	1.15	$1.10	9.1%	365	0.39	264
$21.00	Jul 31	1.98	2.17	$2.08	9.1%	83	0.51	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	2.15	2.29	$2.22	6.3%	32	0.53	1.4K
$24.00	Jul 24	4.50	4.80	$4.65	6.5%	2	0.69	58
$21.00	Jul 31	2.72	2.92	$2.82	7.1%	210	0.49	35
$22.00	Jul 17	2.79	3.00	$2.90	7.2%	367	0.61	1.3K
$20.00	Jul 31	2.16	2.35	$2.26	8.4%	14	0.43	90

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.78, cheapest $0.42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 10	0.38	0.45	$0.42	16.7%	674	0.24	317
$24.00	Jul 17	0.60	0.68	$0.64	12.5%	124	0.26	3.0K
$20.00	Jul 2	0.61	0.72	$0.67	16.4%	575	0.58	3.5K
$23.50	Jul 17	0.69	0.77	$0.73	11.0%	10	0.29	238
$23.00	Jul 17	0.80	0.88	$0.84	9.5%	262	0.32	866

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Jul 10	0.51	0.61	$0.56	17.9%	414	0.26	25
$17.00	Jul 24	0.68	0.80	$0.74	16.2%	2	0.22	36
$19.00	Jul 10	0.69	0.81	$0.75	16.0%	76	0.31	276
$17.00	Jul 31	0.88	1.00	$0.94	12.8%	21	0.23	89
$19.50	Jul 10	0.89	1.02	$0.96	13.5%	14	0.37	16

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.70, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 2	3.00	4.30	$3.65	35.6%	237	0.99	54
$16.50	Jul 2	3.15	5.05	$4.10	46.3%	2	0.96	1
$17.50	Jul 2	2.47	3.90	$3.19	44.8%	238	0.94	6
$18.00	Jul 2	2.00	3.25	$2.63	47.5%	102	0.94	15
$18.50	Jul 2	1.56	2.23	$1.90	35.3%	115	0.90	52

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Jul 2	2.59	4.25	$3.42	48.5%	4	0.94	41
$23.00	Jul 2	2.31	2.99	$2.65	25.7%	17	0.94	220
$22.50	Jul 2	1.58	2.63	$2.11	49.8%	18	0.91	15
$24.00	Jul 2	2.86	4.85	$3.85	51.7%	--	0.89	81
$22.00	Jul 2	1.44	2.10	$1.77	37.3%	349	0.88	398

Most actively traded options today. High liquidity = easy entry/exit. 122 active (total vol 21.5K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	0.08	0.11	$0.10	30.0%	3.4K	0.13	1.5K
$21.50	Jul 2	0.13	0.18	$0.16	31.2%	1.7K	0.20	1.8K
$21.00	Jul 17	1.35	1.53	$1.44	12.5%	1.7K	0.47	915
$21.00	Jul 2	0.23	0.29	$0.26	23.1%	1.5K	0.31	1.3K
$23.00	Jul 2	0.04	0.06	$0.05	40.0%	1.3K	0.07	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 10	0.36	0.48	$0.42	28.6%	787	0.21	783
$18.00	Jul 2	0.02	0.07	$0.05	100.0%	636	0.06	2.1K
$20.50	Jul 2	0.60	0.82	$0.71	31.0%	545	0.56	325
$18.50	Jul 10	0.51	0.61	$0.56	17.9%	414	0.26	25
$20.00	Jul 2	0.37	0.48	$0.43	25.6%	390	0.42	490

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 48.1%, max 139.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 2	Aug 7	262.5%	112.3%	133.8%	212	995
$23.50	Jul 2	Jul 31	183.7%	105.2%	74.6%	235	1.3K
$17.50	Jul 2	Jul 10	189.8%	110.7%	71.4%	245	6
$18.00	Jul 2	Jul 31	156.4%	103.0%	51.8%	116	20
$23.00	Jul 2	Aug 7	166.7%	112.5%	48.2%	1.3K	1.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$24.00	Jul 2	Jul 31	262.5%	109.8%	139.0%	--	183
$16.50	Jul 2	Jul 10	249.8%	106.3%	134.9%	26	205
$23.50	Jul 2	Jul 31	183.7%	105.2%	74.6%	4	58
$17.50	Jul 2	Jul 10	189.8%	110.7%	71.4%	28	1.0K
$23.00	Jul 2	Jul 31	166.7%	105.5%	58.0%	17	260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 4.00, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.00	$21.50	Jul 2	$0.10	$0.40	$0.10	4.00	$21.10
$23.50	$24.00	Jul 10	$0.10	$0.40	$0.10	4.00	$23.60
$23.00	$24.00	Jul 24	$0.20	$0.80	$0.20	4.00	$23.20
$23.00	$23.50	Jul 17	$0.11	$0.39	$0.11	3.55	$23.11
$22.50	$23.00	Jul 17	$0.12	$0.38	$0.12	3.17	$22.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.50	$19.00	Jul 2	$0.12	$0.38	$0.12	3.17	$19.38
$17.50	$17.00	Jul 10	$0.12	$0.38	$0.12	3.17	$17.38
$18.00	$17.00	Jul 17	$0.26	$0.74	$0.26	2.85	$17.74
$19.00	$18.00	Aug 7	$0.27	$0.73	$0.27	2.70	$18.73
$18.50	$18.00	Jul 10	$0.14	$0.36	$0.14	2.57	$18.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 4.88, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Jul 17	$0.83	$0.83	$0.17	4.88	$18.83
$18.50	$19.00	Jul 10	$0.40	$0.40	$0.10	4.00	$18.90
$17.00	$17.50	Jul 10	$0.35	$0.35	$0.15	2.33	$17.35
$20.00	$20.50	Aug 7	$0.32	$0.32	$0.18	1.78	$20.32
$18.00	$19.00	Jul 31	$0.63	$0.63	$0.37	1.70	$18.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$22.00	$21.50	Jul 2	$0.40	$0.40	$0.10	4.00	$21.60
$22.50	$22.00	Jul 10	$0.39	$0.39	$0.11	3.55	$22.11
$22.50	$22.00	Jul 31	$0.38	$0.38	$0.12	3.17	$22.12
$23.50	$23.00	Jul 17	$0.37	$0.37	$0.13	2.85	$23.13
$23.00	$22.00	Jul 24	$0.73	$0.73	$0.27	2.70	$22.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 31 found (avg debit $0.54, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.00	Jul 2	Jul 10	$0.10	262.5%	97.7%
$23.50	Jul 2	Jul 10	$0.29	183.7%	100.6%
$17.00	Jul 2	Jul 10	$0.35	150.1%	107.2%
$22.50	Jul 2	Jul 10	$0.36	159.7%	92.1%
$23.00	Jul 2	Jul 10	$0.37	166.7%	99.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 2	Jul 10	$0.10	249.8%	106.3%
$17.00	Jul 2	Jul 10	$0.22	150.1%	107.2%
$17.50	Jul 2	Jul 10	$0.30	189.8%	110.7%
$18.00	Jul 2	Jul 10	$0.37	156.4%	105.7%
$23.50	Jul 2	Jul 10	$0.38	183.7%	100.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 5.45% of stock, avg 19.12%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Jul 2	$0.67	$0.43	$1.10	$18.90	$21.10	5.45%
$20.50	Jul 2	$0.45	$0.71	$1.16	$19.34	$21.66	5.74%
$21.00	Jul 2	$0.26	$1.02	$1.28	$19.72	$22.28	6.34%
$19.50	Jul 2	$1.15	$0.26	$1.41	$18.09	$20.91	6.98%
$21.50	Jul 2	$0.16	$1.37	$1.53	$19.97	$23.03	7.57%
$19.00	Jul 2	$1.46	$0.14	$1.60	$17.40	$20.60	7.92%
$22.00	Jul 2	$0.10	$1.77	$1.87	$20.13	$23.87	9.26%
$18.50	Jul 2	$1.90	$0.08	$1.98	$16.52	$20.48	9.80%
$22.50	Jul 2	$0.08	$2.11	$2.19	$20.31	$24.69	10.84%
$18.00	Jul 2	$2.63	$0.05	$2.68	$15.32	$20.68	13.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.74% of stock, avg 11.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$18.00	Jul 2	$0.10	$0.05	$0.15	$17.85	$22.15
$22.00	$18.50	Jul 2	$0.10	$0.08	$0.18	$18.32	$22.18
$24.00	$18.00	Jul 2	$0.14	$0.05	$0.19	$17.81	$24.19
$21.50	$18.00	Jul 2	$0.16	$0.05	$0.21	$17.79	$21.71
$24.00	$18.50	Jul 2	$0.14	$0.08	$0.22	$18.28	$24.22
$21.50	$18.50	Jul 2	$0.16	$0.08	$0.24	$18.26	$21.74
$22.00	$19.00	Jul 2	$0.10	$0.14	$0.24	$18.76	$22.24
$24.00	$19.00	Jul 2	$0.14	$0.14	$0.28	$18.72	$24.28
$21.50	$19.00	Jul 2	$0.16	$0.14	$0.30	$18.70	$21.80
$21.00	$18.00	Jul 2	$0.26	$0.05	$0.31	$17.69	$21.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 82 found (best R:R 8.09, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
17/18	19/20	Jul 31	$0.89	$0.11	8.09	$17.11	$19.89
17/18	21/22	Jul 31	$0.84	$0.16	5.25	$17.16	$21.84
18/19	20/21	Jul 17	$0.83	$0.17	4.88	$18.17	$20.83
18/19	20/21	Jul 24	$0.83	$0.17	4.88	$18.17	$20.83
20/21	23/24	Jul 24	$0.82	$0.18	4.56	$20.18	$23.82
21/22	23/24	Jul 31	$0.82	$0.18	4.56	$21.18	$23.82
17/18	19/20	Jul 17	$0.81	$0.19	4.26	$17.19	$19.81
19/20	21/22	Jul 24	$0.81	$0.19	4.26	$19.19	$21.81
19/20	21/22	Jul 17	$0.80	$0.20	4.00	$19.20	$21.80
21/22	22/23	Jul 17	$0.80	$0.20	4.00	$21.20	$23.30

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$21.00	$22.00	$23.00	Jul 24	$0.06	$0.94	15.67
$20.00	$21.00	$22.00	Jul 17	$0.09	$0.91	10.11
$22.00	$23.00	$24.00	Jul 24	$0.09	$0.91	10.11
$19.00	$20.00	$21.00	Jul 31	$0.10	$0.90	9.00
$18.00	$19.00	$20.00	Jul 31	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Jul 17	$0.06	$0.94	15.67
$19.00	$19.50	$20.00	Jul 2	$0.05	$0.45	9.00
$19.00	$20.00	$21.00	Jul 17	$0.11	$0.89	8.09
$20.00	$21.00	$22.00	Jul 17	$0.11	$0.89	8.09
$17.00	$18.00	$19.00	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. 32 found (best net $-0.92, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$20.00	1:2	Jul 24	-$0.92	$1.08
$23.00	$23.50	1:2	Jul 2	-$0.05	$0.45
$21.00	$21.50	1:2	Jul 2	-$0.06	$0.44
$22.00	$22.50	1:2	Jul 2	-$0.06	$0.44
$20.50	$21.00	1:2	Jul 2	-$0.07	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.00	1:2	Jul 17	-$0.27	$0.73
$19.00	$18.00	1:2	Jul 17	-$0.39	$0.61
$18.00	$17.00	1:2	Jul 24	-$0.40	$0.60
$18.00	$17.50	1:2	Jul 2	-$0.05	$0.45
$17.00	$16.50	1:2	Jul 10	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 11.88%, avg 5.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Aug 7	$2.40	0.58	1.5%	11.88%	13.37%	--	15
$21.00	Aug 7	$2.33	0.55	4.0%	11.53%	15.50%	13	24
$21.50	Aug 7	$2.15	0.52	6.4%	10.64%	17.08%	1	22
$21.00	Jul 31	$1.98	0.51	4.0%	9.80%	13.76%	83	16
$22.00	Aug 7	$1.96	0.50	8.9%	9.70%	18.61%	5	14
$22.50	Aug 7	$1.78	0.47	11.4%	8.81%	20.20%	20	10
$21.00	Jul 24	$1.70	0.49	4.0%	8.42%	12.38%	16	67
$23.00	Aug 7	$1.53	0.45	13.9%	7.57%	21.44%	1	2
$22.00	Jul 31	$1.43	0.44	8.9%	7.08%	15.99%	35	103
$21.00	Jul 17	$1.35	0.47	4.0%	6.68%	10.64%	1.7K	915

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 23,204

Total Puts 9,147

Put/Call Ratio 0.39

Net Difference 14,057

Prior's Put/Call Breakdown

Total Calls 23,478

Total Puts 9,429

Put/Call Ratio 0.40

Net Difference 14,049

Prior 7-Day Put/Call Summary

Total Calls 125,160

Total Puts 57,286

Average Put/Call Ratio 0.47

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