LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$15.20 -2.63%

$15.29 (+0.59%)🌙

as of 09/29 02:43 AM

(9/25 18:02) ◀

Monday, September 28, 2026 (2:43am)

▶ (9/29 18:03)

◀ 9/28 02:43 ▶

Option Volume

Detail

ℹ

Current (09/29) 25,543

Calls: 13,358 (52%)

Puts: 12,185 (48%)

Prior (09/25) 22,232

Calls: 16,003 (72%)

Puts: 6,229 (28%)

Current vs Prior +14.89%

Calls: -16.53% (Calls)

Puts: +95.62% (Puts)

Prior 7-Day Total 143,288

Calls: 98,240 (69%)

Puts: 45,048 (31%)

Prior 7-Day Average 20,469

Calls: 14,034 (69%)

Puts: 6,435 (31%)

Current vs Prior 7-Day Avg +24.78%

Calls: -4.82%

Puts: +89.34%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $2.52M

Calls: $1.48M (59%)

Puts: $1.03M (41%)

Prior (09/25) $2.30M

Calls: $1.12M (49%)

Puts: $1.18M (51%)

Current vs Prior +9.49%

Calls: +31.99%

Puts: -12.02%

Prior 7-Day Total $15.77M

Calls: $8.38M (53%)

Puts: $7.39M (47%)

Prior 7-Day Average $2.25M

Calls: $1.20M (53%)

Puts: $1.06M (47%)

Current vs Prior 7-Day Avg +11.71%

Calls: +23.84%

Puts: -2.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.91

Prior (09/25) 0.39

Current vs Prior +134.35%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg +82.99%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/29) 137,322

Calls: 104,525 (76%)

Puts: 32,797 (24%)

Prior (09/25) 286,221

Calls: 177,511 (62%)

Puts: 108,710 (38%)

Current vs Prior -52.02%

Prior 7-Day Total 2,080,950

Calls: 1,309,160 (63%)

Puts: 771,790 (37%)

Prior 7-Day Average 297,278

Calls: 187,022 (63%)

Puts: 110,255 (37%)

Current vs Prior 7-Day Avg -53.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/02) | Next (10/09)Expiry (10/16) | Next (11/20)

Current 9.80% | 13.95%16.18% | 26.97%

Prior 10.51% | 13.97%16.98% | 28.06%

Current vs Prior -6.70% | -0.13%-4.67% | -3.87%

Prior 7-Day Avg 8.62% | 12.70%11.75% | 22.59%

Current vs 7-Day Avg +13.70% | +9.79%+37.70% | +19.41%

Prior 7-Day Eod 10.51% | 13.97%16.98% | 28.06%

Current vs 7-Day Eod -6.70% | -0.13%-4.67% | -3.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.09% | 37.82%

Calls: 50.00% | 26.67%

Puts: 44.19% | 48.97%

Prior 47.09% | 37.82%

Calls: 50.00% | 26.67%

Puts: 44.19% | 48.97%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 47.09% | 37.82%

Calls: 50.00% | 26.67%

Puts: 44.19% | 48.97%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 134% - increased hedging/bearish positioning. Call-heavy open interest (104,525 calls vs 32,797 puts) suggests bullish positioning. Declining open interest (down 52%) indicates positions being closed.

Smart Money BULLISH

Retail Flow NEUTRAL

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 3 of results (avg 6.0%, best 4.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 16	2.40	2.59	$2.50	7.6%	3	0.84	127

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	2.80	2.93	$2.87	4.5%	6	0.94	23
$15.00	Oct 16	0.98	1.04	$1.01	5.9%	69	0.44	728

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.47, cheapest $0.12)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	0.11	0.13	$0.12	16.7%	717	0.15	1.2K
$16.50	Oct 2	0.18	0.21	$0.20	15.0%	1.3K	0.23	975
$16.00	Oct 2	0.29	0.33	$0.31	12.9%	676	0.32	990
$15.00	Oct 2	0.65	0.75	$0.70	14.3%	45	0.57	477
$18.00	Oct 16	0.32	0.39	$0.36	19.4%	116	0.22	891

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.14	0.16	$0.15	13.3%	321	0.18	651
$14.50	Oct 2	0.27	0.32	$0.30	16.7%	337	0.30	385
$15.00	Oct 9	0.69	0.84	$0.76	19.7%	73	0.42	150
$13.50	Oct 23	0.49	0.58	$0.53	17.0%	2	0.25	--
$12.50	Oct 30	0.33	0.40	$0.37	18.9%	2	0.17	17

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.68, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 2	1.98	2.90	$2.44	37.7%	13	0.94	--
$12.50	Oct 2	2.38	3.50	$2.94	38.1%	2	0.94	--
$13.50	Oct 2	1.54	2.21	$1.88	35.6%	1	0.90	--
$13.00	Oct 16	2.40	2.59	$2.50	7.6%	3	0.84	127
$14.00	Oct 2	1.06	1.60	$1.33	40.6%	4	0.82	40

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 2	2.80	2.93	$2.87	4.5%	6	0.94	23
$18.00	Oct 9	2.56	3.20	$2.88	22.2%	8	0.87	12
$17.00	Oct 2	1.77	2.05	$1.91	14.7%	43	0.85	261
$18.00	Oct 16	2.64	3.20	$2.92	19.2%	1	0.78	--
$16.50	Oct 2	1.40	1.67	$1.54	17.5%	30	0.77	91

Most actively traded options today. High liquidity = easy entry/exit. 107 active (total vol 18.3K, top 8.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	0.18	0.21	$0.20	15.0%	1.3K	0.23	975
$18.00	Oct 2	0.04	0.05	$0.05	20.0%	822	0.07	2.3K
$17.00	Oct 2	0.11	0.13	$0.12	16.7%	717	0.15	1.2K
$16.00	Oct 2	0.29	0.33	$0.31	12.9%	676	0.32	990
$17.00	Oct 16	0.51	0.58	$0.54	13.0%	591	0.31	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 2	0.66	0.91	$0.79	31.6%	8.5K	0.56	178
$15.00	Oct 2	0.44	0.55	$0.50	22.0%	1.0K	0.43	458
$14.50	Oct 2	0.27	0.32	$0.30	16.7%	337	0.30	385
$14.00	Oct 2	0.14	0.16	$0.15	13.3%	321	0.18	651
$13.00	Oct 2	0.01	0.04	$0.03	100.0%	272	0.04	2.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 13.1%, max 23.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 2	Oct 30	94.3%	76.7%	23.0%	105	108
$17.00	Oct 2	Nov 6	100.4%	84.7%	18.5%	720	1.2K
$15.00	Oct 2	Oct 30	94.4%	80.9%	16.7%	134	634
$16.50	Oct 2	Oct 30	99.1%	88.4%	12.1%	1.3K	1.0K
$16.00	Oct 2	Nov 6	98.0%	88.1%	11.3%	927	990

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 2	Oct 30	94.3%	76.7%	23.0%	340	432
$17.00	Oct 2	Oct 23	100.4%	86.7%	15.9%	103	395
$16.00	Oct 2	Oct 30	98.0%	85.6%	14.6%	22	324
$16.50	Oct 2	Oct 23	99.1%	87.9%	12.7%	63	115
$15.00	Oct 2	Nov 6	94.4%	85.4%	10.5%	1.0K	458

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 62 found (best R:R 1.08, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$15.50	Nov 6	$0.72	$0.78	$0.72	67%	1.08	$14.72
$15.00	$15.50	Oct 30	$0.11	$0.39	$0.11	56%	3.55	$15.11
$14.50	$15.00	Oct 9	$0.17	$0.33	$0.17	68%	1.94	$14.67
$14.50	$15.00	Oct 16	$0.16	$0.34	$0.16	63%	2.12	$14.66
$13.50	$14.00	Nov 6	$0.24	$0.26	$0.24	72%	1.08	$13.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 16	$0.64	$0.36	$0.64	78%	0.56	$17.36
$15.50	$15.00	Oct 23	$0.14	$0.36	$0.14	49%	2.57	$15.36
$17.00	$16.50	Oct 16	$0.25	$0.25	$0.25	68%	1.00	$16.75
$16.50	$16.00	Oct 23	$0.22	$0.28	$0.22	60%	1.27	$16.28
$15.00	$14.50	Oct 16	$0.18	$0.32	$0.18	44%	1.78	$14.82

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 0.92, avg 0.68)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$17.50	Oct 16	$0.18	$0.18	$0.32	69%	0.56	$17.18
$16.50	$17.00	Oct 30	$0.23	$0.23	$0.27	58%	0.85	$16.73
$15.50	$16.00	Nov 6	$0.29	$0.29	$0.21	46%	1.38	$15.79
$17.00	$17.50	Oct 23	$0.18	$0.18	$0.32	65%	0.56	$17.18
$15.50	$16.00	Oct 30	$0.27	$0.27	$0.23	48%	1.17	$15.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 16	$0.24	$0.24	$0.26	76%	0.92	$13.26
$14.00	$13.50	Nov 6	$0.29	$0.29	$0.21	67%	1.38	$13.71
$13.00	$12.50	Nov 6	$0.24	$0.24	$0.26	76%	0.92	$12.76
$15.00	$14.50	Oct 30	$0.33	$0.33	$0.17	56%	1.94	$14.67
$14.50	$14.00	Oct 16	$0.28	$0.28	$0.22	63%	1.27	$14.22

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.26, cheapest $0.23)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Oct 2	Oct 9	$0.23	96.1%	74.4%
$16.00	Oct 2	Oct 9	$0.26	98.0%	81.2%
$15.00	Oct 2	Oct 9	$0.40	94.4%	87.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Oct 2	Oct 9	$0.23	96.1%	74.4%
$16.00	Oct 2	Oct 9	$0.19	98.0%	81.2%
$15.00	Oct 2	Oct 9	$0.26	94.4%	87.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 27 found (cheapest 7.89% of stock, avg 14.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Oct 2	$0.70	$0.50	$1.20	$13.80	$16.20	7.89%
$15.50	Oct 2	$0.47	$0.79	$1.26	$14.24	$16.76	8.29%
$14.50	Oct 2	$0.98	$0.30	$1.28	$13.22	$15.78	8.42%
$16.00	Oct 2	$0.31	$1.15	$1.46	$14.54	$17.46	9.61%
$14.00	Oct 2	$1.33	$0.15	$1.48	$12.52	$15.48	9.74%
$15.50	Oct 9	$0.70	$1.02	$1.72	$13.78	$17.22	11.32%
$16.50	Oct 2	$0.20	$1.54	$1.74	$14.76	$18.24	11.45%
$14.50	Oct 9	$1.27	$0.51	$1.78	$12.72	$16.28	11.71%
$15.00	Oct 9	$1.10	$0.76	$1.86	$13.14	$16.86	12.24%
$16.00	Oct 9	$0.57	$1.34	$1.91	$14.09	$17.91	12.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.92% of stock, avg 8.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$13.50	Oct 2	$0.07	$0.07	$0.14	$13.36	$17.64
$17.00	$13.50	Oct 2	$0.12	$0.07	$0.19	$13.31	$17.19
$17.50	$14.00	Oct 2	$0.07	$0.15	$0.22	$13.78	$17.72
$17.00	$14.00	Oct 2	$0.12	$0.15	$0.27	$13.73	$17.27
$16.50	$13.50	Oct 2	$0.20	$0.07	$0.27	$13.23	$16.77
$16.50	$14.00	Oct 2	$0.20	$0.15	$0.35	$13.65	$16.85
$17.50	$13.00	Oct 9	$0.26	$0.14	$0.40	$12.60	$17.90
$17.50	$14.50	Oct 2	$0.07	$0.30	$0.37	$14.13	$17.87
$17.50	$13.50	Oct 9	$0.26	$0.19	$0.45	$13.05	$17.95
$17.00	$14.50	Oct 2	$0.12	$0.30	$0.42	$14.08	$17.42

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.85, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	17/18	Oct 23	$0.37	$0.13	45%	2.85	$12.63	$17.37
12/13	18/18	Oct 23	$0.30	$0.20	50%	1.50	$12.70	$17.80
14/14	18/18	Oct 23	$0.34	$0.16	40%	2.13	$13.66	$17.84
14/14	16/17	Oct 9	$0.30	$0.20	42%	1.50	$13.70	$16.80
13/14	17/18	Oct 23	$0.29	$0.21	40%	1.38	$13.21	$17.29
14/14	16/16	Oct 2	$0.26	$0.24	38%	1.08	$14.24	$16.26
13/14	18/18	Oct 23	$0.22	$0.28	46%	0.79	$13.28	$17.72
14/14	16/17	Oct 9	$0.24	$0.26	35%	0.92	$14.26	$16.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.50	$15.00	$15.50	Oct 2	$0.05	$0.45	26%	9.00
$15.00	$15.50	$16.00	Oct 2	$0.07	$0.43	25%	6.14
$14.00	$14.50	$15.00	Oct 2	$0.07	$0.43	24%	6.14
$16.00	$16.50	$17.00	Oct 16	$0.05	$0.45	11%	9.00
$16.50	$17.00	$17.50	Oct 9	$0.06	$0.44	11%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Oct 2	$0.05	$0.45	24%	9.00
$15.00	$15.50	$16.00	Oct 2	$0.07	$0.43	25%	6.14
$15.00	$15.50	$16.00	Oct 9	$0.06	$0.44	18%	7.33
$15.50	$16.00	$16.50	Oct 9	$0.06	$0.44	17%	7.33
$13.50	$14.00	$14.50	Oct 2	$0.07	$0.43	20%	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.10, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Oct 2	-$0.09	$0.41
$15.50	$16.00	1:2	Oct 2	-$0.15	$0.35
$15.00	$15.50	1:2	Oct 2	-$0.24	$0.26
$17.50	$18.00	1:2	Oct 9	-$0.08	$0.42
$15.00	$15.50	1:2	Oct 9	-$0.30	$0.20

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.50	1:2	Oct 2	-$0.10	$0.40
$15.50	$15.00	1:2	Oct 2	-$0.21	$0.29
$18.00	$17.00	1:2	Oct 2	-$0.95	$0.05
$13.50	$13.00	1:2	Oct 9	-$0.09	$0.41
$13.00	$12.50	1:2	Oct 9	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 8.09%, avg 3.92%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Nov 6	$1.23	0.49	5.3%	8.09%	13.36%	251	--
$15.50	Nov 6	$1.43	0.54	2.0%	9.41%	11.38%	1	--
$17.00	Nov 6	$0.84	0.40	11.8%	5.53%	17.37%	3	--
$16.50	Oct 30	$0.90	0.42	8.6%	5.92%	14.47%	20	70
$18.00	Oct 30	$0.55	0.31	18.4%	3.62%	22.04%	21	147
$15.50	Oct 30	$1.25	0.52	2.0%	8.22%	10.20%	89	10
$16.00	Oct 30	$0.95	0.46	5.3%	6.25%	11.51%	56	146
$17.50	Oct 30	$0.54	0.33	15.1%	3.55%	18.68%	6	29
$17.00	Oct 30	$0.63	0.36	11.8%	4.14%	15.99%	13	104
$16.50	Oct 23	$0.74	0.40	8.6%	4.87%	13.42%	8	98

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 13,358

Total Puts 12,185

Put/Call Ratio 0.91

Net Difference 1,173

Prior's Put/Call Breakdown

Total Calls 16,003

Total Puts 6,229

Put/Call Ratio 0.39

Net Difference 9,774

Prior 7-Day Put/Call Summary

Total Calls 98,240

Total Puts 45,048

Average Put/Call Ratio 0.50

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