LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$17.85 -5.51%

$17.84 (-0.06%)🌙

as of 07/07 06:02 PM

(7/7 15:06) ◀

Tuesday, July 7, 2026 (6:02pm)

▶ (7/8 15:06)

◀ 7/7 18:02 ▶

Option Volume

Detail

ℹ

Current (07/07) 18,998

Calls: 12,056 (63%)

Puts: 6,942 (37%)

Prior (07/06) 20,771

Calls: 13,641 (66%)

Puts: 7,130 (34%)

Current vs Prior -8.54%

Calls: -11.62% (Calls)

Puts: -2.64% (Puts)

Prior 7-Day Total 194,316

Calls: 133,287 (69%)

Puts: 61,029 (31%)

Prior 7-Day Average 27,759

Calls: 19,041 (69%)

Puts: 8,718 (31%)

Current vs Prior 7-Day Avg -31.56%

Calls: -36.68%

Puts: -20.38%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/07) $3.14M

Calls: $1.77M (56%)

Puts: $1.37M (44%)

Prior (07/06) $3.91M

Calls: $1.50M (38%)

Puts: $2.41M (62%)

Current vs Prior -19.88%

Calls: +17.36%

Puts: -43.13%

Prior 7-Day Total $29.79M

Calls: $15.70M (53%)

Puts: $14.09M (47%)

Prior 7-Day Average $4.26M

Calls: $2.24M (53%)

Puts: $2.01M (47%)

Current vs Prior 7-Day Avg -26.33%

Calls: -21.28%

Puts: -31.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/07) 0.58

Prior (07/06) 0.52

Current vs Prior +10.16%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +23.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/07) 326,673

Calls: 194,238 (59%)

Puts: 132,435 (41%)

Prior (07/06) 319,515

Calls: 189,973 (59%)

Puts: 129,542 (41%)

Current vs Prior +2.24%

Prior 7-Day Total 2,200,331

Calls: 1,332,098 (61%)

Puts: 868,233 (39%)

Prior 7-Day Average 314,333

Calls: 190,299 (61%)

Puts: 124,033 (39%)

Current vs Prior 7-Day Avg +3.93%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 9.92% | 14.17%14.17% | 31.60%

Prior 11.59% | 15.40%15.40% | 32.66%

Current vs Prior -14.47% | -7.99%-7.99% | -3.26%

Prior 7-Day Avg 10.11% | 15.98%15.40% | 32.66%

Current vs 7-Day Avg -1.94% | -11.31%-7.99% | -3.26%

Prior 7-Day Eod 11.59% | 15.40%-- | --

Current vs 7-Day Eod -14.47% | -7.99%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.06% | 7.12%

Calls: 7.92% | 7.32%

Puts: 12.20% | 6.92%

Prior 11.75% | 9.82%

Calls: 12.71% | 7.80%

Puts: 10.78% | 11.84%

Current vs Prior -14.38% | -27.49%

Prior 7-Day Avg 31.61% | 18.58%

Calls: 26.88% | 18.30%

Puts: 36.34% | 18.86%

Current vs 7-Day Avg -68.18% | -61.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.58.

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 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 7.6%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	2.70	2.83	$2.77	4.7%	78	0.57	370
$18.50	Jul 10	0.46	0.49	$0.48	6.2%	765	0.39	541
$20.00	Jul 10	0.14	0.15	$0.15	6.7%	411	0.15	892
$19.00	Aug 21	2.25	2.44	$2.34	8.1%	50	0.51	2.4K
$17.00	Jul 31	2.20	2.41	$2.31	9.1%	3	0.61	54

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	4.70	4.90	$4.80	4.2%	15	0.58	62
$20.00	Aug 21	4.00	4.20	$4.10	4.9%	10	0.54	160
$19.00	Aug 21	3.35	3.55	$3.45	5.8%	35	0.48	168
$18.00	Aug 21	2.77	2.96	$2.87	6.6%	35	0.43	49
$16.00	Aug 21	1.75	1.87	$1.81	6.6%	5	0.32	73

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.55, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	0.14	0.15	$0.15	6.7%	411	0.15	892
$19.50	Jul 10	0.19	0.23	$0.21	19.0%	156	0.21	284
$19.00	Jul 10	0.31	0.34	$0.33	9.1%	470	0.29	472
$18.50	Jul 10	0.46	0.49	$0.48	6.2%	765	0.39	541
$20.00	Jul 17	0.47	0.57	$0.52	19.2%	212	0.29	970

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 10	0.24	0.29	$0.27	18.5%	438	0.22	180
$17.00	Jul 10	0.38	0.44	$0.41	14.6%	165	0.31	868
$16.00	Jul 17	0.45	0.51	$0.48	12.5%	87	0.24	343
$17.50	Jul 10	0.57	0.65	$0.61	13.1%	1.5K	0.41	128
$15.50	Jul 24	0.59	0.72	$0.66	19.7%	3	0.24	--

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.66, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 10	2.77	4.10	$3.43	38.8%	4	1.00	4
$15.00	Jul 10	2.33	3.50	$2.92	40.1%	--	0.92	18
$15.50	Jul 10	1.90	2.98	$2.44	44.3%	1	0.90	1
$16.00	Jul 10	1.84	2.47	$2.16	29.2%	1	0.85	10
$15.00	Jul 17	2.82	3.65	$3.24	25.6%	5	0.84	20

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 10	3.00	3.40	$3.20	12.5%	14	0.92	121
$20.50	Jul 10	2.17	3.20	$2.69	38.3%	10	0.90	85
$20.00	Jul 10	1.82	2.45	$2.14	29.4%	11	0.85	471
$21.00	Jul 17	3.35	3.70	$3.53	9.9%	27	0.79	1.3K
$19.50	Jul 10	1.68	2.03	$1.86	18.8%	13	0.79	330

Most actively traded options today. High liquidity = easy entry/exit. 110 active (total vol 10.2K, top 1.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 10	0.66	0.73	$0.70	10.0%	1.5K	0.49	18
$18.50	Jul 10	0.46	0.49	$0.48	6.2%	765	0.39	541
$19.00	Jul 10	0.31	0.34	$0.33	9.1%	470	0.29	472
$20.00	Jul 10	0.14	0.15	$0.15	6.7%	411	0.15	892
$19.00	Jul 17	0.73	0.86	$0.80	16.2%	336	0.39	686

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 10	0.57	0.65	$0.61	13.1%	1.5K	0.41	128
$18.00	Jul 10	0.79	0.90	$0.85	12.9%	805	0.51	1.9K
$18.00	Jul 24	1.59	1.89	$1.74	17.2%	615	0.47	82
$16.50	Jul 10	0.24	0.29	$0.27	18.5%	438	0.22	180
$14.50	Jul 10	0.00	0.04	$0.02	200.0%	194	0.03	24

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 25 strikes (avg 8.5%, max 17.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 10	Aug 21	131.7%	112.1%	17.5%	11	29
$15.50	Jul 10	Jul 24	124.2%	107.6%	15.5%	2	1
$17.50	Jul 10	Jul 24	122.1%	108.4%	12.6%	108	8
$16.50	Jul 10	Jul 24	123.2%	110.6%	11.3%	4	4
$17.00	Jul 10	Aug 21	122.1%	112.2%	8.8%	9	105

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.00	Jul 10	Aug 21	131.7%	112.1%	17.5%	199	437
$15.50	Jul 10	Aug 7	124.2%	105.8%	17.4%	21	130
$16.50	Jul 10	Aug 14	123.2%	109.1%	12.9%	441	183
$17.50	Jul 10	Aug 14	122.1%	108.2%	12.9%	1.5K	144
$14.50	Jul 10	Aug 7	122.9%	112.4%	9.4%	194	35

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 78 found (best R:R 8.09, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$20.00	$21.00	Jul 24	$0.11	$0.89	$0.11	8.09	$20.11
$20.00	$21.00	Jul 17	$0.18	$0.82	$0.18	4.56	$20.18
$20.00	$21.00	Aug 21	$0.20	$0.80	$0.20	4.00	$20.20
$19.00	$19.50	Jul 10	$0.12	$0.38	$0.12	3.17	$19.12
$19.00	$20.00	Jul 17	$0.28	$0.72	$0.28	2.57	$19.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$15.00	Jul 17	$0.17	$0.83	$0.17	4.88	$15.83
$16.50	$16.00	Jul 10	$0.12	$0.38	$0.12	3.17	$16.38
$17.00	$16.50	Jul 10	$0.14	$0.36	$0.14	2.57	$16.86
$16.00	$15.00	Jul 31	$0.30	$0.70	$0.30	2.33	$15.70
$15.50	$15.00	Aug 7	$0.15	$0.35	$0.15	2.33	$15.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 89 found (best R:R 6.69, avg 1.17)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.00	$16.00	Jul 17	$0.77	$0.77	$0.23	3.35	$15.77
$16.00	$17.00	Jul 17	$0.76	$0.76	$0.24	3.17	$16.76
$15.00	$16.00	Aug 21	$0.72	$0.72	$0.28	2.57	$15.72
$17.00	$17.50	Jul 10	$0.33	$0.33	$0.17	1.94	$17.33
$18.50	$19.00	Jul 24	$0.30	$0.30	$0.20	1.50	$18.80

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Jul 31	$0.87	$0.87	$0.13	6.69	$19.13
$21.00	$20.00	Jul 24	$0.84	$0.84	$0.16	5.25	$20.16
$19.00	$18.50	Jul 10	$0.37	$0.37	$0.13	2.85	$18.63
$21.00	$20.00	Aug 7	$0.73	$0.73	$0.27	2.70	$20.27
$19.00	$18.50	Aug 7	$0.35	$0.35	$0.15	2.33	$18.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.58, cheapest $0.25)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$21.00	Jul 10	Jul 17	$0.27	125.0%	109.4%
$16.00	Jul 10	Jul 17	$0.31	121.0%	105.3%
$15.00	Jul 10	Jul 17	$0.32	131.7%	114.7%
$20.00	Jul 10	Jul 17	$0.37	118.7%	108.1%
$17.00	Jul 10	Jul 17	$0.46	122.1%	105.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.00	Jul 10	Jul 17	$0.25	131.7%	114.7%
$16.00	Jul 10	Jul 17	$0.33	121.0%	105.3%
$21.00	Jul 10	Jul 17	$0.33	125.0%	109.4%
$17.00	Jul 10	Jul 17	$0.43	122.1%	105.0%
$19.00	Jul 10	Jul 17	$0.44	116.9%	108.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 8.57% of stock, avg 20.92%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Jul 10	$0.92	$0.61	$1.53	$15.97	$19.03	8.57%
$18.00	Jul 10	$0.70	$0.85	$1.55	$16.45	$19.55	8.68%
$18.50	Jul 10	$0.48	$1.15	$1.63	$16.87	$20.13	9.13%
$17.00	Jul 10	$1.25	$0.41	$1.66	$15.34	$18.66	9.30%
$19.00	Jul 10	$0.33	$1.52	$1.85	$17.15	$20.85	10.36%
$16.50	Jul 10	$1.72	$0.27	$1.99	$14.51	$18.49	11.15%
$19.50	Jul 10	$0.21	$1.86	$2.07	$17.43	$21.57	11.60%
$20.00	Jul 10	$0.15	$2.14	$2.29	$17.71	$22.29	12.83%
$16.00	Jul 10	$2.16	$0.15	$2.31	$13.69	$18.31	12.94%
$15.50	Jul 10	$2.44	$0.09	$2.53	$12.97	$18.03	14.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 1.34% of stock, avg 13.74%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.00	$15.50	Jul 10	$0.15	$0.09	$0.24	$15.26	$20.24
$19.50	$15.50	Jul 10	$0.21	$0.09	$0.30	$15.20	$19.80
$20.00	$16.00	Jul 10	$0.15	$0.15	$0.30	$15.70	$20.30
$19.50	$16.00	Jul 10	$0.21	$0.15	$0.36	$15.64	$19.86
$19.00	$15.50	Jul 10	$0.33	$0.09	$0.42	$15.08	$19.42
$20.00	$16.50	Jul 10	$0.15	$0.27	$0.42	$16.08	$20.42
$19.00	$16.00	Jul 10	$0.33	$0.15	$0.48	$15.52	$19.48
$19.50	$16.50	Jul 10	$0.21	$0.27	$0.48	$16.02	$19.98
$20.00	$17.00	Jul 10	$0.15	$0.41	$0.56	$16.44	$20.56
$18.50	$15.50	Jul 10	$0.48	$0.09	$0.57	$14.93	$19.07

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 84 found (best R:R 8.09, avg credit $0.51)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
18/19	20/21	Aug 14	$0.89	$0.11	8.09	$18.11	$20.89
17/18	19/20	Aug 21	$0.86	$0.14	6.14	$17.14	$19.86
16/17	18/19	Jul 31	$0.85	$0.15	5.67	$16.15	$18.85
15/16	18/19	Aug 21	$0.85	$0.15	5.67	$15.15	$18.85
16/17	19/20	Aug 21	$0.84	$0.16	5.25	$16.16	$19.84
16/16	17/18	Aug 7	$0.81	$0.19	4.26	$15.19	$17.81
19/20	20/21	Aug 7	$0.81	$0.19	4.26	$19.19	$21.31
17/18	19/20	Jul 17	$0.79	$0.21	3.76	$17.21	$19.79
18/19	20/21	Jul 17	$0.79	$0.21	3.76	$18.21	$20.79
15/16	17/18	Jul 31	$0.79	$0.21	3.76	$15.21	$17.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 14	$0.06	$0.94	15.67
$17.00	$18.00	$19.00	Jul 31	$0.08	$0.92	11.50
$18.00	$19.00	$20.00	Jul 31	$0.08	$0.92	11.50
$17.00	$18.00	$19.00	Aug 21	$0.08	$0.92	11.50
$18.00	$19.00	$20.00	Jul 17	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Aug 21	$0.05	$0.95	19.00
$18.00	$19.00	$20.00	Aug 21	$0.07	$0.93	13.29
$17.00	$18.00	$19.00	Jul 17	$0.10	$0.90	9.00
$15.00	$16.00	$17.00	Aug 21	$0.10	$0.90	9.00
$15.50	$16.00	$16.50	Jul 10	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.12, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$21.00	1:2	Jul 17	-$0.16	$0.84
$19.00	$20.00	1:2	Jul 17	-$0.24	$0.76
$18.00	$19.00	1:2	Jul 17	-$0.42	$0.58
$20.00	$21.00	1:2	Jul 31	-$0.44	$0.56
$20.00	$21.00	1:2	Jul 24	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Jul 17	-$0.12	$0.88
$16.00	$15.00	1:2	Jul 17	-$0.14	$0.86
$18.00	$17.00	1:2	Jul 17	-$0.33	$0.67
$16.00	$15.00	1:2	Jul 31	-$0.40	$0.60
$17.00	$16.00	1:2	Jul 31	-$0.56	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 15.13%, avg 6.38%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Aug 21	$2.70	0.57	0.8%	15.13%	15.97%	78	370
$19.00	Aug 21	$2.25	0.51	6.4%	12.61%	19.05%	50	2.4K
$18.00	Aug 14	$2.18	0.56	0.8%	12.21%	13.05%	28	--
$18.00	Aug 7	$2.02	0.56	0.8%	11.32%	12.16%	3	1
$19.00	Aug 14	$1.98	0.50	6.4%	11.09%	17.54%	1	10
$20.00	Aug 21	$1.90	0.46	12.0%	10.64%	22.69%	97	931
$18.50	Aug 7	$1.80	0.53	3.6%	10.08%	13.73%	6	8
$18.00	Jul 31	$1.72	0.53	0.8%	9.64%	10.48%	38	14
$19.00	Aug 7	$1.62	0.49	6.4%	9.08%	15.52%	4	14
$20.00	Aug 14	$1.62	0.45	12.0%	9.08%	21.12%	5	3

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 12,056

Total Puts 6,942

Put/Call Ratio 0.58

Net Difference 5,114

Prior's Put/Call Breakdown

Total Calls 13,641

Total Puts 7,130

Put/Call Ratio 0.52

Net Difference 6,511

Prior 7-Day Put/Call Summary

Total Calls 133,287

Total Puts 61,029

Average Put/Call Ratio 0.47

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...

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