LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$14.91 -1.58%

$15.03 (+0.80%)🌙

as of 07/14 06:07 PM

(7/14 15:10) ◀

Tuesday, July 14, 2026 (6:07pm)

▶ (7/15 15:06)

◀ 7/14 18:07 ▶

Option Volume

Detail

ℹ

Current (07/14) 14,315

Calls: 9,360 (65%)

Puts: 4,955 (35%)

Prior (07/13) 22,363

Calls: 13,214 (59%)

Puts: 9,149 (41%)

Current vs Prior -35.99%

Calls: -29.17% (Calls)

Puts: -45.84% (Puts)

Prior 7-Day Total 168,241

Calls: 101,305 (60%)

Puts: 66,936 (40%)

Prior 7-Day Average 24,034

Calls: 14,472 (60%)

Puts: 9,562 (40%)

Current vs Prior 7-Day Avg -40.44%

Calls: -35.32%

Puts: -48.18%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14) $2.87M

Calls: $894.0K (31%)

Puts: $1.98M (69%)

Prior (07/13) $5.21M

Calls: $2.47M (47%)

Puts: $2.75M (53%)

Current vs Prior -44.85%

Calls: -63.74%

Puts: -27.89%

Prior 7-Day Total $31.81M

Calls: $13.33M (42%)

Puts: $18.47M (58%)

Prior 7-Day Average $4.54M

Calls: $1.90M (42%)

Puts: $2.64M (58%)

Current vs Prior 7-Day Avg -36.73%

Calls: -53.06%

Puts: -24.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14) 0.53

Prior (07/13) 0.69

Current vs Prior -23.54%

Prior 7-Day Average 0.67

Current vs Prior 7-Day Avg -20.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14) 338,745

Calls: 203,059 (60%)

Puts: 135,686 (40%)

Prior (07/13) 331,623

Calls: 197,190 (59%)

Puts: 134,433 (41%)

Current vs Prior +2.15%

Prior 7-Day Total 2,348,010

Calls: 1,406,439 (60%)

Puts: 941,571 (40%)

Prior 7-Day Average 335,430

Calls: 200,919 (60%)

Puts: 134,510 (40%)

Current vs Prior 7-Day Avg +0.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 8.18% | 15.36%8.18% | 28.64%

Prior 9.37% | 16.30%9.37% | 28.84%

Current vs Prior -12.70% | -5.80%-12.70% | -0.72%

Prior 7-Day Avg 9.77% | 15.03%12.28% | 30.51%

Current vs 7-Day Avg -16.28% | +2.20%-33.37% | -6.13%

Prior 7-Day Eod 9.37% | 16.30%9.37% | 28.84%

Current vs 7-Day Eod -12.70% | -5.80%-12.70% | -0.72%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.73% | 9.78%

Calls: 8.77% | 12.00%

Puts: 8.70% | 7.55%

Prior 7.83% | 11.54%

Calls: 9.30% | 10.57%

Puts: 6.35% | 12.50%

Current vs Prior +11.49% | -15.25%

Prior 7-Day Avg 37.17% | 9.35%

Calls: 37.40% | 9.46%

Puts: 36.92% | 9.24%

Current vs 7-Day Avg -76.51% | +4.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($1.98M). Bullish P/C ratio of 0.53. P/C ratio dropping 24% - sentiment shifting bullish. Call-heavy open interest (203,059 calls vs 135,686 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 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 18 of results (avg 7.5%, best 4.2%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 7	1.56	1.69	$1.63	8.0%	--	0.54	11
$15.50	Jul 31	1.02	1.11	$1.07	8.4%	261	0.47	1
$15.00	Aug 21	2.00	2.18	$2.09	8.6%	55	0.56	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 7	2.56	2.67	$2.62	4.2%	--	0.58	94
$15.00	Aug 21	2.13	2.23	$2.18	4.6%	138	0.44	488
$14.00	Aug 21	1.61	1.69	$1.65	4.8%	12	0.36	340
$16.00	Aug 7	2.22	2.34	$2.28	5.3%	41	0.55	247
$16.00	Aug 21	2.73	2.89	$2.81	5.7%	77	0.50	99

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.69, cheapest $0.24)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	0.22	0.26	$0.24	16.7%	713	0.26	461
$17.00	Jul 31	0.53	0.63	$0.58	17.2%	28	0.31	167
$16.00	Jul 24	0.54	0.63	$0.59	15.3%	95	0.37	297
$15.50	Jul 24	0.70	0.81	$0.76	14.5%	47	0.44	21
$16.00	Jul 31	0.83	0.92	$0.88	10.2%	63	0.41	41

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Aug 7	0.45	0.53	$0.49	16.3%	26	0.18	19
$13.00	Jul 31	0.50	0.57	$0.53	13.2%	2	0.24	36
$14.00	Jul 24	0.56	0.68	$0.62	19.4%	103	0.33	265
$13.50	Jul 31	0.66	0.73	$0.70	10.0%	5	0.29	7
$13.00	Aug 7	0.74	0.85	$0.80	13.7%	58	0.27	106

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.64, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	2.22	3.60	$2.91	47.4%	1	1.00	12
$13.00	Jul 17	1.78	2.64	$2.21	38.9%	1	0.92	56
$12.00	Jul 24	2.79	3.20	$3.00	13.7%	11	0.88	1
$13.00	Jul 31	2.18	2.82	$2.50	25.6%	32	0.76	12
$14.00	Jul 17	0.91	1.32	$1.12	36.6%	43	0.74	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	2.11	2.41	$2.26	13.3%	50	0.88	1.3K
$17.50	Jul 24	2.63	3.40	$3.01	25.6%	2	0.81	28
$17.00	Jul 24	2.33	2.71	$2.52	15.1%	14	0.78	374
$17.50	Jul 31	2.59	3.50	$3.05	29.8%	2	0.76	14
$16.00	Jul 17	1.25	1.56	$1.41	22.0%	159	0.74	936

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 5.9K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.08	0.10	$0.09	22.2%	1.3K	0.12	4.1K
$16.00	Jul 17	0.22	0.26	$0.24	16.7%	713	0.26	461
$15.00	Jul 17	0.43	0.61	$0.52	34.6%	387	0.47	142
$15.50	Jul 31	1.02	1.11	$1.07	8.4%	261	0.47	1
$17.00	Jul 24	0.17	0.38	$0.28	75.0%	112	0.22	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	1.01	1.11	$1.06	9.4%	260	0.48	257
$14.00	Jul 17	0.23	0.30	$0.27	25.9%	255	0.27	3.0K
$17.00	Jul 31	2.41	2.96	$2.69	20.4%	255	0.69	190
$15.00	Jul 17	0.62	0.77	$0.70	21.4%	210	0.52	3.2K
$16.00	Jul 17	1.25	1.56	$1.41	22.0%	159	0.74	936

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 11.2%, max 32.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Jul 24	138.7%	116.0%	19.5%	12	13
$13.00	Jul 17	Jul 31	122.1%	105.6%	15.7%	33	68
$17.00	Jul 17	Aug 21	123.4%	108.6%	13.7%	1.4K	4.3K
$16.00	Jul 17	Aug 28	122.1%	115.3%	5.9%	716	461
$14.00	Jul 17	Aug 21	114.1%	111.1%	2.7%	54	131

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 28	138.7%	104.7%	32.4%	6	2.8K
$12.50	Jul 24	Jul 31	113.7%	95.2%	19.4%	38	6
$17.00	Jul 17	Aug 21	123.4%	108.6%	13.7%	61	1.5K
$13.00	Jul 17	Aug 28	122.1%	109.9%	11.1%	137	6.6K
$16.00	Jul 17	Aug 28	122.1%	115.3%	5.9%	162	936

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 60 found (best R:R 5.67, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Jul 17	$0.15	$0.85	$0.15	5.67	$16.15
$15.50	$16.00	Aug 7	$0.10	$0.40	$0.10	4.00	$15.60
$17.00	$17.50	Aug 7	$0.11	$0.39	$0.11	3.55	$17.11
$15.00	$16.00	Jul 17	$0.28	$0.72	$0.28	2.57	$15.28
$15.00	$16.00	Aug 21	$0.32	$0.68	$0.32	2.13	$15.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$13.00	Jul 17	$0.18	$0.82	$0.18	4.56	$13.82
$13.00	$12.00	Aug 14	$0.30	$0.70	$0.30	2.33	$12.70
$13.00	$12.00	Aug 7	$0.31	$0.69	$0.31	2.23	$12.69
$13.50	$13.00	Jul 24	$0.16	$0.34	$0.16	2.12	$13.34
$14.00	$13.50	Jul 24	$0.17	$0.33	$0.17	1.94	$13.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 5.67, avg 1.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$14.00	Jul 24	$1.68	$1.68	$0.32	5.25	$13.68
$12.00	$13.00	Jul 17	$0.70	$0.70	$0.30	2.33	$12.70
$13.00	$14.50	Jul 31	$1.03	$1.03	$0.47	2.19	$14.03
$15.00	$15.50	Aug 7	$0.34	$0.34	$0.16	2.12	$15.34
$14.00	$15.00	Jul 17	$0.60	$0.60	$0.40	1.50	$14.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Jul 17	$0.85	$0.85	$0.15	5.67	$16.15
$15.50	$15.00	Jul 24	$0.38	$0.38	$0.12	3.17	$15.12
$17.00	$16.50	Jul 31	$0.38	$0.38	$0.12	3.17	$16.62
$17.50	$17.00	Aug 7	$0.38	$0.38	$0.12	3.17	$17.12
$16.50	$16.00	Aug 28	$0.37	$0.37	$0.13	2.85	$16.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.25, cheapest $0.07)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 17	Jul 24	$0.09	138.7%	116.0%
$17.00	Jul 17	Jul 24	$0.19	123.4%	95.0%
$14.00	Jul 17	Jul 24	$0.20	114.1%	105.8%
$14.50	Jul 24	Jul 31	$0.24	104.5%	101.1%
$13.00	Jul 17	Jul 31	$0.29	122.1%	105.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Jul 24	Jul 31	$0.07	113.7%	95.2%
$16.50	Jul 24	Jul 31	$0.09	94.1%	98.1%
$12.00	Jul 17	Jul 24	$0.14	138.7%	116.0%
$13.00	Jul 17	Jul 24	$0.20	122.1%	104.0%
$15.50	Jul 24	Jul 31	$0.23	103.4%	103.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 8.18% of stock, avg 21.36%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Jul 17	$0.52	$0.70	$1.22	$13.78	$16.22	8.18%
$14.00	Jul 17	$1.12	$0.27	$1.39	$12.61	$15.39	9.32%
$16.00	Jul 17	$0.24	$1.41	$1.65	$14.35	$17.65	11.07%
$14.00	Jul 24	$1.32	$0.62	$1.94	$12.06	$15.94	13.01%
$15.00	Jul 24	$0.97	$1.06	$2.03	$12.97	$17.03	13.62%
$14.50	Jul 24	$1.23	$0.83	$2.06	$12.44	$16.56	13.82%
$15.50	Jul 24	$0.76	$1.44	$2.20	$13.30	$17.70	14.76%
$16.00	Jul 24	$0.59	$1.65	$2.24	$13.76	$18.24	15.02%
$13.00	Jul 17	$2.21	$0.09	$2.30	$10.70	$15.30	15.43%
$17.00	Jul 17	$0.09	$2.26	$2.35	$14.65	$19.35	15.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 1.21% of stock, avg 12.62%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$13.00	Jul 17	$0.09	$0.09	$0.18	$12.82	$17.18
$16.00	$13.00	Jul 17	$0.24	$0.09	$0.33	$12.67	$16.33
$17.00	$14.00	Jul 17	$0.09	$0.27	$0.36	$13.64	$17.36
$16.00	$14.00	Jul 17	$0.24	$0.27	$0.51	$13.49	$16.51
$17.50	$13.00	Jul 24	$0.25	$0.29	$0.54	$12.46	$18.04
$17.00	$13.00	Jul 24	$0.28	$0.29	$0.57	$12.43	$17.57
$15.00	$13.00	Jul 17	$0.52	$0.09	$0.61	$12.39	$15.61
$16.50	$13.00	Jul 24	$0.37	$0.29	$0.66	$12.34	$17.16
$17.50	$13.50	Jul 24	$0.25	$0.45	$0.70	$12.80	$18.20
$17.00	$13.50	Jul 24	$0.28	$0.45	$0.73	$12.77	$17.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 50 found (best R:R 7.33, avg credit $0.54)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
15/16	17/18	Aug 14	$0.88	$0.12	7.33	$15.12	$17.88
12/13	14/15	Aug 21	$0.88	$0.12	7.33	$12.12	$14.88
12/13	14/16	Aug 28	$0.87	$0.13	6.69	$12.13	$15.37
13/14	15/16	Aug 14	$0.86	$0.14	6.14	$13.14	$15.86
12/13	16/17	Aug 21	$0.85	$0.15	5.67	$12.15	$16.85
14/15	16/16	Aug 28	$0.79	$0.21	3.76	$14.21	$16.29
14/14	16/16	Jul 24	$0.39	$0.11	3.55	$13.61	$16.39
14/14	14/15	Jul 31	$0.39	$0.11	3.55	$13.61	$14.89
14/14	15/16	Jul 31	$0.39	$0.11	3.55	$13.61	$15.39
14/14	16/16	Jul 31	$0.39	$0.11	3.55	$14.11	$15.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.50	$15.00	$15.50	Jul 24	$0.05	$0.45	9.00
$16.50	$17.00	$17.50	Jul 24	$0.06	$0.44	7.33
$15.00	$16.00	$17.00	Jul 17	$0.13	$0.87	6.69
$16.00	$16.50	$17.00	Aug 14	$0.09	$0.41	4.56
$14.00	$15.00	$16.00	Aug 21	$0.18	$0.82	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$14.00	$15.00	Aug 21	$0.07	$0.93	13.29
$12.00	$13.00	$14.00	Aug 7	$0.08	$0.92	11.50
$12.00	$13.00	$14.00	Aug 21	$0.08	$0.92	11.50
$14.00	$15.00	$16.00	Aug 21	$0.10	$0.90	9.00
$12.00	$13.00	$14.00	Jul 17	$0.12	$0.88	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. 29 found (best net $-0.44, 24 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.50	1:2	Jul 31	-$0.44	$1.06
$16.00	$16.50	1:2	Jul 24	-$0.15	$0.35
$16.50	$17.00	1:2	Jul 24	-$0.19	$0.31
$17.00	$17.50	1:2	Jul 24	-$0.22	$0.28
$16.00	$17.00	1:2	Aug 21	-$0.83	$0.17

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.00	1:2	Aug 7	-$0.18	$0.82
$13.00	$12.00	1:2	Aug 28	-$0.37	$0.63
$13.00	$12.00	1:2	Aug 14	-$0.39	$0.61
$14.00	$13.00	1:2	Aug 7	-$0.41	$0.59
$13.00	$12.00	1:2	Aug 21	-$0.43	$0.57

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 13.41%, avg 6.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Aug 21	$2.00	0.56	0.6%	13.41%	14.02%	55	43
$15.50	Aug 28	$1.93	0.53	4.0%	12.94%	16.90%	1	1
$15.00	Aug 14	$1.76	0.55	0.6%	11.80%	12.41%	2	--
$16.00	Aug 28	$1.75	0.50	7.3%	11.74%	19.05%	3	--
$16.00	Aug 21	$1.67	0.49	7.3%	11.20%	18.51%	23	127
$15.00	Aug 7	$1.56	0.54	0.6%	10.46%	11.07%	--	11
$16.00	Aug 14	$1.18	0.47	7.3%	7.91%	15.22%	4	43
$15.00	Jul 31	$1.17	0.53	0.6%	7.85%	8.45%	76	62
$17.00	Aug 21	$1.10	0.41	14.0%	7.38%	21.40%	37	216
$17.00	Aug 14	$1.08	0.41	14.0%	7.24%	21.26%	14	12

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 9,360

Total Puts 4,955

Put/Call Ratio 0.53

Net Difference 4,405

Prior's Put/Call Breakdown

Total Calls 13,214

Total Puts 9,149

Put/Call Ratio 0.69

Net Difference 4,065

Prior 7-Day Put/Call Summary

Total Calls 101,305

Total Puts 66,936

Average Put/Call Ratio 0.67

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