LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$17.02 -4.65%

$17.11 (+0.53%)🌙

as of 07/08 06:02 PM

(7/8 15:06) ◀

Wednesday, July 8, 2026 (6:02pm)

▶ (7/9 18:02)

◀ 7/8 18:02 ▶

Option Volume

Detail

ℹ

Current (07/08) 25,347

Calls: 15,195 (60%)

Puts: 10,152 (40%)

Prior (07/07) 18,998

Calls: 12,056 (63%)

Puts: 6,942 (37%)

Current vs Prior +33.42%

Calls: +26.04% (Calls)

Puts: +46.24% (Puts)

Prior 7-Day Total 189,402

Calls: 126,864 (67%)

Puts: 62,538 (33%)

Prior 7-Day Average 27,057

Calls: 18,123 (67%)

Puts: 8,934 (33%)

Current vs Prior 7-Day Avg -6.32%

Calls: -16.16%

Puts: +13.63%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08) $6.34M

Calls: $2.09M (33%)

Puts: $4.24M (67%)

Prior (07/07) $3.14M

Calls: $1.77M (56%)

Puts: $1.37M (44%)

Current vs Prior +102.19%

Calls: +18.67%

Puts: +209.83%

Prior 7-Day Total $29.18M

Calls: $15.59M (53%)

Puts: $13.58M (47%)

Prior 7-Day Average $4.17M

Calls: $2.23M (53%)

Puts: $1.94M (47%)

Current vs Prior 7-Day Avg +52.09%

Calls: -5.96%

Puts: +118.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08) 0.67

Prior (07/07) 0.58

Current vs Prior +16.03%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +32.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08) 333,006

Calls: 198,099 (59%)

Puts: 134,907 (41%)

Prior (07/07) 326,673

Calls: 194,238 (59%)

Puts: 132,435 (41%)

Current vs Prior +1.94%

Prior 7-Day Total 2,301,886

Calls: 1,380,492 (60%)

Puts: 921,394 (40%)

Prior 7-Day Average 328,840

Calls: 197,213 (60%)

Puts: 131,627 (40%)

Current vs Prior 7-Day Avg +1.27%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.99% | 13.45%13.45% | 30.96%

Prior 9.92% | 14.17%14.17% | 31.60%

Current vs Prior -9.34% | -5.07%-5.07% | -2.00%

Prior 7-Day Avg 10.54% | 16.05%14.79% | 32.13%

Current vs 7-Day Avg -14.73% | -16.17%-9.02% | -3.63%

Prior 7-Day Eod 9.92% | 14.17%-- | --

Current vs 7-Day Eod -9.34% | -5.07%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.09% | 7.25%

Calls: 21.25% | 8.00%

Puts: 18.92% | 6.50%

Prior 10.06% | 7.12%

Calls: 7.92% | 7.32%

Puts: 12.20% | 6.92%

Current vs Prior +99.70% | +1.83%

Prior 7-Day Avg 25.62% | 15.87%

Calls: 22.59% | 16.47%

Puts: 28.63% | 15.26%

Current vs 7-Day Avg -21.57% | -54.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($4.24M). Massive premium surge with dollar volume up 102% vs prior. Dollar volume significantly above 7-day average (52% higher). Bullish P/C ratio of 0.67.

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 18 of results (avg 8.7%, best 6.7%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 31	1.73	1.85	$1.79	6.7%	9	0.55	57
$15.00	Aug 21	3.50	3.80	$3.65	8.2%	3	0.69	14
$17.00	Aug 21	2.55	2.78	$2.67	8.6%	23	0.57	36
$18.00	Jul 10	0.22	0.24	$0.23	8.7%	2.5K	0.27	1.1K
$18.50	Jul 24	0.85	0.93	$0.89	9.0%	37	0.39	55

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	1.62	1.74	$1.68	7.1%	1.5K	0.59	3.6K
$20.00	Aug 21	4.40	4.75	$4.58	7.6%	26	0.59	164
$18.00	Aug 21	3.05	3.30	$3.18	7.9%	24	0.48	66
$17.00	Aug 21	2.49	2.70	$2.60	8.1%	113	0.42	112
$19.00	Aug 21	3.70	4.05	$3.88	9.0%	13	0.53	143

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.57, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Jul 10	0.05	0.06	$0.06	16.7%	127	0.08	315
$18.50	Jul 10	0.13	0.15	$0.14	14.3%	482	0.18	746
$18.00	Jul 10	0.22	0.24	$0.23	8.7%	2.5K	0.27	1.1K
$20.00	Jul 17	0.25	0.30	$0.28	17.9%	325	0.19	962
$19.50	Jul 24	0.59	0.67	$0.63	12.7%	202	0.30	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 10	0.34	0.39	$0.37	13.5%	237	0.34	591
$17.00	Jul 10	0.55	0.64	$0.60	15.0%	475	0.47	995
$15.00	Jul 24	0.57	0.66	$0.62	14.5%	24	0.25	78
$16.00	Jul 17	0.61	0.70	$0.66	13.6%	354	0.32	371
$15.00	Jul 31	0.77	0.90	$0.84	15.5%	19	0.27	122

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.67, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	2.48	3.65	$3.07	38.1%	2	0.97	9
$14.50	Jul 10	2.01	2.79	$2.40	32.5%	2	0.96	8
$15.00	Jul 10	1.84	2.58	$2.21	33.5%	21	0.91	18
$14.00	Jul 17	2.75	3.55	$3.15	25.4%	65	0.89	66
$15.50	Jul 10	1.20	2.11	$1.65	55.2%	1	0.85	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	2.85	3.45	$3.15	19.0%	107	0.93	469
$19.50	Jul 10	2.40	2.88	$2.64	18.2%	17	0.92	318
$19.00	Jul 10	1.89	2.31	$2.10	20.0%	20	0.88	381
$18.50	Jul 10	1.47	1.96	$1.72	28.5%	53	0.82	1.2K
$20.00	Jul 17	2.95	3.60	$3.28	19.8%	27	0.81	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 116 active (total vol 14.0K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 10	0.22	0.24	$0.23	8.7%	2.5K	0.27	1.1K
$17.00	Jul 10	0.59	0.68	$0.64	14.1%	960	0.53	78
$17.50	Jul 10	0.33	0.47	$0.40	35.0%	542	0.40	56
$18.50	Jul 10	0.13	0.15	$0.14	14.3%	482	0.18	746
$18.00	Jul 17	0.69	0.92	$0.81	28.4%	436	0.41	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	1.62	1.74	$1.68	7.1%	1.5K	0.59	3.6K
$17.50	Jul 10	0.82	0.95	$0.89	14.6%	1.4K	0.60	1.4K
$17.00	Jul 10	0.55	0.64	$0.60	15.0%	475	0.47	995
$16.00	Jul 17	0.61	0.70	$0.66	13.6%	354	0.32	371
$17.00	Jul 17	1.05	1.18	$1.12	11.6%	328	0.46	1.3K

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 14.0%, max 36.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 10	Aug 21	151.4%	111.2%	36.1%	19	31
$15.00	Jul 10	Aug 21	136.8%	111.0%	23.2%	24	32
$20.00	Jul 10	Aug 21	132.4%	111.4%	18.9%	429	1.8K
$16.50	Jul 10	Jul 24	122.6%	107.9%	13.7%	421	5
$15.50	Jul 10	Aug 7	129.2%	114.0%	13.3%	2	2

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 10	Aug 21	151.4%	111.2%	36.1%	86	186
$15.00	Jul 10	Aug 21	136.8%	111.0%	23.2%	258	428
$14.50	Jul 10	Aug 14	133.2%	111.4%	19.5%	9	209
$20.00	Jul 10	Aug 21	132.4%	111.4%	18.9%	133	633
$18.50	Jul 10	Jul 24	119.2%	103.0%	15.8%	56	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 76 found (best R:R 4.26, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Jul 31	$0.20	$0.80	$0.20	4.00	$19.20
$18.00	$18.50	Aug 14	$0.11	$0.39	$0.11	3.55	$18.11
$19.00	$20.00	Jul 17	$0.24	$0.76	$0.24	3.17	$19.24
$18.50	$19.00	Jul 24	$0.13	$0.37	$0.13	2.85	$18.63
$19.00	$19.50	Jul 24	$0.13	$0.37	$0.13	2.85	$19.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$14.00	Jul 17	$0.19	$0.81	$0.19	4.26	$14.81
$14.50	$14.00	Jul 24	$0.11	$0.39	$0.11	3.55	$14.39
$15.00	$14.50	Jul 24	$0.11	$0.39	$0.11	3.55	$14.89
$15.00	$14.50	Aug 7	$0.13	$0.37	$0.13	2.85	$14.87
$14.50	$14.00	Aug 14	$0.13	$0.37	$0.13	2.85	$14.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 94 found (best R:R 5.25, avg 1.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$15.50	$16.00	Jul 10	$0.40	$0.40	$0.10	4.00	$15.90
$15.00	$16.00	Jul 17	$0.74	$0.74	$0.26	2.85	$15.74
$14.00	$15.00	Jul 17	$0.69	$0.69	$0.31	2.23	$14.69
$14.00	$16.50	Jul 24	$1.70	$1.70	$0.80	2.13	$15.70
$14.00	$15.00	Aug 21	$0.65	$0.65	$0.35	1.86	$14.65

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Jul 17	$0.84	$0.84	$0.16	5.25	$19.16
$19.00	$18.50	Jul 10	$0.38	$0.38	$0.12	3.17	$18.62
$19.00	$18.00	Jul 17	$0.76	$0.76	$0.24	3.17	$18.24
$20.00	$19.50	Aug 7	$0.38	$0.38	$0.12	3.17	$19.62
$17.00	$16.50	Aug 14	$0.38	$0.38	$0.12	3.17	$16.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 25 found (avg debit $0.57, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 10	Jul 17	$0.08	151.4%	113.5%
$20.00	Jul 10	Jul 17	$0.24	132.4%	106.7%
$15.00	Jul 10	Jul 17	$0.25	136.8%	111.8%
$19.00	Jul 10	Jul 17	$0.43	122.6%	112.5%
$16.00	Jul 10	Jul 17	$0.47	124.5%	106.5%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$20.00	Jul 10	Jul 17	$0.13	132.4%	106.7%
$14.00	Jul 10	Jul 17	$0.16	151.4%	113.5%
$15.00	Jul 10	Jul 17	$0.30	136.8%	111.8%
$19.00	Jul 10	Jul 17	$0.34	122.6%	112.5%
$16.00	Jul 10	Jul 17	$0.44	124.5%	106.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 7.29% of stock, avg 21.43%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Jul 10	$0.64	$0.60	$1.24	$15.76	$18.24	7.29%
$17.50	Jul 10	$0.40	$0.89	$1.29	$16.21	$18.79	7.58%
$16.50	Jul 10	$0.94	$0.37	$1.31	$15.19	$17.81	7.70%
$18.00	Jul 10	$0.23	$1.23	$1.46	$16.54	$19.46	8.58%
$16.00	Jul 10	$1.25	$0.22	$1.47	$14.53	$17.47	8.64%
$15.50	Jul 10	$1.65	$0.13	$1.78	$13.72	$17.28	10.46%
$18.50	Jul 10	$0.14	$1.72	$1.86	$16.64	$20.36	10.93%
$19.00	Jul 10	$0.09	$2.10	$2.19	$16.81	$21.19	12.87%
$15.00	Jul 10	$2.21	$0.08	$2.29	$12.71	$17.29	13.45%
$17.00	Jul 17	$1.17	$1.12	$2.29	$14.71	$19.29	13.45%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.82% of stock, avg 13.64%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$15.00	Jul 10	$0.06	$0.08	$0.14	$14.86	$19.64
$19.00	$15.00	Jul 10	$0.09	$0.08	$0.17	$14.83	$19.17
$19.50	$15.50	Jul 10	$0.06	$0.13	$0.19	$15.31	$19.69
$18.50	$15.00	Jul 10	$0.14	$0.08	$0.22	$14.78	$18.72
$19.00	$15.50	Jul 10	$0.09	$0.13	$0.22	$15.28	$19.22
$18.50	$15.50	Jul 10	$0.14	$0.13	$0.27	$15.23	$18.77
$19.50	$16.00	Jul 10	$0.06	$0.22	$0.28	$15.72	$19.78
$18.00	$15.00	Jul 10	$0.23	$0.08	$0.31	$14.69	$18.31
$19.00	$16.00	Jul 10	$0.09	$0.22	$0.31	$15.69	$19.31
$18.00	$15.50	Jul 10	$0.23	$0.13	$0.36	$15.14	$18.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 87 found (best R:R 9.00, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
15/16	17/18	Aug 14	$0.90	$0.10	9.00	$15.10	$17.90
14/15	16/17	Jul 31	$0.89	$0.11	8.09	$14.11	$16.89
16/17	18/19	Aug 21	$0.88	$0.12	7.33	$16.12	$18.88
16/17	19/20	Aug 21	$0.87	$0.13	6.69	$16.13	$19.87
15/16	17/18	Jul 31	$0.86	$0.14	6.14	$15.14	$17.86
14/15	16/17	Aug 21	$0.85	$0.15	5.67	$14.15	$16.85
14/15	17/18	Aug 21	$0.83	$0.17	4.88	$14.17	$17.83
15/16	18/19	Aug 21	$0.83	$0.17	4.88	$15.17	$18.83
15/16	19/20	Aug 21	$0.82	$0.18	4.56	$15.18	$19.82
17/18	19/20	Jul 31	$0.81	$0.19	4.26	$17.19	$19.81

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 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	$0.05	$0.95	19.00
$17.00	$18.00	$19.00	Jul 17	$0.07	$0.93	13.29
$17.00	$18.00	$19.00	Aug 21	$0.08	$0.92	11.50
$17.00	$18.00	$19.00	Jul 31	$0.09	$0.91	10.11
$15.00	$16.00	$17.00	Aug 21	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Jul 17	$0.08	$0.92	11.50
$14.00	$15.00	$16.00	Aug 21	$0.08	$0.92	11.50
$14.00	$15.00	$16.00	Jul 17	$0.09	$0.91	10.11
$17.00	$18.00	$19.00	Jul 31	$0.09	$0.91	10.11
$14.00	$14.50	$15.00	Jul 10	$0.05	$0.45	9.00

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 $-0.07, 28 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$16.50	1:2	Jul 24	-$0.07	$2.43
$18.00	$19.00	1:2	Jul 17	-$0.23	$0.77
$17.00	$18.00	1:2	Jul 17	-$0.45	$0.55
$18.00	$18.50	1:2	Jul 10	-$0.05	$0.45
$17.50	$18.00	1:2	Jul 10	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.00	1:2	Jul 17	$0.00	$1.00
$16.00	$15.00	1:2	Jul 17	-$0.10	$0.90
$17.00	$16.00	1:2	Jul 17	-$0.20	$0.80
$15.00	$14.00	1:2	Jul 31	-$0.24	$0.76
$16.00	$15.00	1:2	Jul 31	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 12.57%, avg 6.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Aug 21	$2.14	0.52	5.8%	12.57%	18.33%	49	413
$18.00	Aug 14	$1.91	0.51	5.8%	11.22%	16.98%	2	27
$19.00	Aug 21	$1.81	0.46	11.6%	10.63%	22.27%	59	2.4K
$18.50	Aug 14	$1.71	0.48	8.7%	10.05%	18.74%	2	3
$17.50	Aug 7	$1.59	0.52	2.8%	9.34%	12.16%	1	3
$18.00	Aug 7	$1.54	0.49	5.8%	9.05%	14.81%	1	4
$19.00	Aug 14	$1.51	0.45	11.6%	8.87%	20.51%	30	11
$20.00	Aug 21	$1.45	0.41	17.5%	8.52%	26.03%	144	963
$19.50	Aug 14	$1.42	0.42	14.6%	8.34%	22.91%	1	2
$18.50	Aug 7	$1.37	0.45	8.7%	8.05%	16.75%	13	13

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 15,195

Total Puts 10,152

Put/Call Ratio 0.67

Net Difference 5,043

Prior's Put/Call Breakdown

Total Calls 12,056

Total Puts 6,942

Put/Call Ratio 0.58

Net Difference 5,114

Prior 7-Day Put/Call Summary

Total Calls 126,864

Total Puts 62,538

Average Put/Call Ratio 0.51

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