LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$14.55 -4.28%

$14.62 (+0.48%)🌙

as of 09/29 06:03 PM

(9/28 02:43) ◀

Tuesday, September 29, 2026 (6:03pm)

▶ (9/30 23:33)

◀ 9/29 18:03 ▶

Option Volume

Detail

ℹ

Current (09/29) 13,883

Calls: 9,723 (70%)

Puts: 4,160 (30%)

Prior (09/28) 25,543

Calls: 13,358 (52%)

Puts: 12,185 (48%)

Current vs Prior -45.65%

Calls: -27.21% (Calls)

Puts: -65.86% (Puts)

Prior 7-Day Total 155,543

Calls: 102,038 (66%)

Puts: 53,505 (34%)

Prior 7-Day Average 22,220

Calls: 14,576 (66%)

Puts: 7,643 (34%)

Current vs Prior 7-Day Avg -37.52%

Calls: -33.30%

Puts: -45.58%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $1.55M

Calls: $722.2K (47%)

Puts: $827.6K (53%)

Prior (09/28) $2.52M

Calls: $1.48M (59%)

Puts: $1.03M (41%)

Current vs Prior -38.42%

Calls: -51.29%

Puts: -19.98%

Prior 7-Day Total $15.55M

Calls: $9.14M (59%)

Puts: $6.41M (41%)

Prior 7-Day Average $2.22M

Calls: $1.31M (59%)

Puts: $915.7K (41%)

Current vs Prior 7-Day Avg -30.24%

Calls: -44.70%

Puts: -9.62%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.43

Prior (09/28) 0.91

Current vs Prior -53.10%

Prior 7-Day Average 0.57

Current vs Prior 7-Day Avg -25.33%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 275,975

Calls: 169,935 (62%)

Puts: 106,040 (38%)

Prior (09/28) 137,322

Calls: 104,525 (76%)

Puts: 32,797 (24%)

Current vs Prior +100.97%

Prior 7-Day Total 1,904,622

Calls: 1,216,155 (64%)

Puts: 688,467 (36%)

Prior 7-Day Average 272,088

Calls: 173,736 (64%)

Puts: 98,352 (36%)

Current vs Prior 7-Day Avg +1.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.80% | 12.10%16.43% | 27.42%

Prior 9.80% | 13.95%16.18% | 26.97%

Current vs Prior -10.26% | -13.27%+1.49% | +1.66%

Prior 7-Day Avg 8.72% | 12.77%12.77% | 23.73%

Current vs 7-Day Avg +0.84% | -5.28%+28.66% | +15.54%

Prior 7-Day Eod 9.80% | 13.95%16.18% | 26.97%

Current vs 7-Day Eod -10.26% | -13.27%+1.49% | +1.66%

Sentiment BULLISHBEARISH

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

Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.43 - heavy call buying (9,723 calls vs 4,160 puts). P/C ratio dropping 53% - sentiment shifting bullish. Call-heavy open interest (169,935 calls vs 106,040 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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 2 of results (avg 8.2%, best 7.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.60	0.65	$0.63	7.9%	30	0.45	279

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 30	0.78	0.85	$0.82	8.5%	11	0.33	48

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.66, cheapest $0.31)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.28	0.33	$0.31	16.1%	600	0.40	494
$14.00	Oct 2	0.74	0.89	$0.82	18.3%	67	0.75	39
$15.00	Oct 9	0.60	0.65	$0.63	7.9%	30	0.45	279
$14.50	Oct 9	0.76	0.90	$0.83	16.9%	37	0.55	35
$15.50	Oct 16	0.65	0.78	$0.72	18.1%	29	0.43	2.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 30	0.29	0.35	$0.32	18.8%	5	0.16	31
$13.50	Oct 30	0.78	0.85	$0.82	8.5%	11	0.33	48

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 48 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	1.99	3.10	$2.55	43.5%	3	1.00	2
$13.00	Oct 2	1.39	2.33	$1.86	50.5%	25	0.92	58
$12.00	Oct 16	2.62	3.15	$2.89	18.3%	1	0.91	10
$13.50	Oct 2	1.06	1.48	$1.27	33.1%	36	0.88	29
$12.00	Oct 30	2.70	3.75	$3.23	32.5%	6	0.84	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 2	2.18	2.69	$2.44	20.9%	5	0.98	218
$16.50	Oct 2	1.60	2.61	$2.11	47.9%	4	0.96	102
$16.00	Oct 2	1.33	1.76	$1.55	27.7%	50	0.87	313
$17.00	Oct 9	2.44	2.90	$2.67	17.2%	41	0.83	99
$16.50	Oct 9	1.80	2.29	$2.05	23.9%	2	0.81	9

Most actively traded options today. High liquidity = easy entry/exit. 100 active (total vol 7.4K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Oct 9	0.15	0.23	$0.19	42.1%	1.1K	0.17	190
$15.00	Oct 2	0.28	0.33	$0.31	16.1%	600	0.40	494
$16.50	Oct 16	0.22	0.48	$0.35	74.3%	586	0.27	692
$16.00	Oct 2	0.10	0.13	$0.12	25.0%	413	0.17	1.4K
$15.50	Oct 2	0.15	0.26	$0.21	52.4%	374	0.28	481

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.10	0.24	$0.17	82.4%	985	0.26	858
$15.00	Oct 2	0.60	0.85	$0.73	34.2%	190	0.62	1.1K
$14.00	Oct 16	0.63	0.87	$0.75	32.0%	180	0.36	2.7K
$14.50	Oct 2	0.30	0.50	$0.40	50.0%	175	0.44	667
$15.00	Oct 9	0.72	1.14	$0.93	45.2%	151	0.56	194

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 10.6%, max 18.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Oct 2	Nov 6	99.3%	84.1%	18.1%	416	1.6K
$15.50	Oct 2	Oct 30	97.4%	84.1%	15.9%	375	502
$14.50	Oct 2	Nov 6	90.2%	82.5%	9.4%	136	204
$15.00	Oct 2	Oct 30	86.7%	83.0%	4.5%	731	650

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Oct 2	Oct 30	97.4%	84.1%	15.9%	30	3.8K
$14.50	Oct 2	Nov 6	90.2%	82.5%	9.4%	176	670
$15.00	Oct 2	Nov 6	86.7%	86.0%	0.8%	192	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 0.92, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.00	Nov 6	$0.52	$0.48	$0.52	73%	0.92	$13.52
$14.00	$14.50	Nov 6	$0.15	$0.35	$0.15	63%	2.33	$14.15
$14.50	$15.00	Oct 23	$0.12	$0.38	$0.12	54%	3.17	$14.62
$14.50	$16.00	Nov 6	$0.63	$0.87	$0.63	58%	1.38	$15.13
$15.00	$15.50	Oct 16	$0.13	$0.37	$0.13	50%	2.85	$15.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.50	Oct 2	$0.33	$0.17	$0.33	98%	0.52	$16.67
$16.50	$16.00	Oct 9	$0.30	$0.20	$0.30	81%	0.67	$16.20
$16.00	$15.50	Oct 16	$0.23	$0.27	$0.23	67%	1.17	$15.77
$14.00	$13.50	Oct 30	$0.11	$0.39	$0.11	38%	3.55	$13.89
$15.00	$14.50	Oct 23	$0.19	$0.31	$0.19	51%	1.63	$14.81

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 35 found (best R:R 1.63, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Oct 30	$0.22	$0.22	$0.28	64%	0.79	$16.72
$16.00	$16.50	Oct 16	$0.21	$0.21	$0.29	64%	0.72	$16.21
$16.50	$17.00	Nov 6	$0.23	$0.23	$0.27	60%	0.85	$16.73
$15.50	$16.00	Oct 9	$0.18	$0.18	$0.32	63%	0.56	$15.68
$15.50	$16.00	Oct 23	$0.21	$0.21	$0.29	58%	0.72	$15.71

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Nov 6	$0.31	$0.31	$0.19	72%	1.63	$12.69
$14.50	$14.00	Oct 30	$0.34	$0.34	$0.16	56%	2.12	$14.16
$14.50	$14.00	Oct 23	$0.33	$0.33	$0.17	54%	1.94	$14.17
$12.50	$12.00	Oct 16	$0.17	$0.17	$0.33	82%	0.52	$12.33
$12.50	$12.00	Oct 30	$0.16	$0.16	$0.34	78%	0.47	$12.34

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.28)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Oct 2	Oct 9	$0.28	90.2%	80.3%
$15.00	Oct 2	Oct 9	$0.32	86.7%	83.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Oct 2	Oct 9	$0.33	90.2%	80.3%
$15.00	Oct 2	Oct 9	$0.20	86.7%	83.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 6.53% of stock, avg 14.82%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Oct 2	$0.55	$0.40	$0.95	$13.55	$15.45	6.53%
$14.00	Oct 2	$0.82	$0.17	$0.99	$13.01	$14.99	6.80%
$15.00	Oct 2	$0.31	$0.73	$1.04	$13.96	$16.04	7.15%
$15.50	Oct 2	$0.21	$1.05	$1.26	$14.24	$16.76	8.66%
$13.50	Oct 2	$1.27	$0.07	$1.34	$12.16	$14.84	9.21%
$14.50	Oct 9	$0.83	$0.73	$1.56	$12.94	$16.06	10.72%
$15.00	Oct 9	$0.63	$0.93	$1.56	$13.44	$16.56	10.72%
$14.00	Oct 9	$1.14	$0.50	$1.64	$12.36	$15.64	11.27%
$16.00	Oct 2	$0.12	$1.55	$1.67	$14.33	$17.67	11.48%
$13.50	Oct 9	$1.50	$0.32	$1.82	$11.68	$15.32	12.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 125 found (cheapest 0.76% of stock, avg 8.33%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$13.00	Oct 2	$0.05	$0.06	$0.11	$12.89	$17.11
$16.50	$13.00	Oct 2	$0.06	$0.06	$0.12	$12.88	$16.62
$17.00	$13.50	Oct 2	$0.05	$0.07	$0.12	$13.38	$17.12
$16.50	$13.50	Oct 2	$0.06	$0.07	$0.13	$13.37	$16.63
$16.00	$13.00	Oct 2	$0.12	$0.06	$0.18	$12.82	$16.18
$16.00	$13.50	Oct 2	$0.12	$0.07	$0.19	$13.31	$16.19
$17.00	$14.00	Oct 2	$0.05	$0.17	$0.22	$13.78	$17.22
$16.50	$14.00	Oct 2	$0.06	$0.17	$0.23	$13.77	$16.73
$16.00	$14.00	Oct 2	$0.12	$0.17	$0.29	$13.71	$16.29
$17.00	$12.50	Oct 9	$0.19	$0.11	$0.30	$12.20	$17.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.79, avg credit $0.22)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
13/14	16/16	Oct 9	$0.22	$0.28	47%	0.79	$13.28	$16.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 4.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Oct 9	$0.05	$0.45	20%	9.00
$14.50	$15.00	$15.50	Oct 9	$0.07	$0.43	18%	6.14
$15.50	$16.00	$16.50	Oct 9	$0.07	$0.43	17%	6.14
$14.50	$15.00	$15.50	Oct 2	$0.14	$0.36	30%	2.57
$14.00	$14.50	$15.00	Oct 30	$0.08	$0.42	12%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Oct 2	$0.10	$0.40	36%	4.00
$13.50	$14.00	$14.50	Oct 9	$0.05	$0.45	20%	9.00
$15.50	$16.00	$16.50	Oct 2	$0.06	$0.44	20%	7.33
$13.00	$13.50	$14.00	Oct 9	$0.07	$0.43	17%	6.14
$12.50	$13.00	$13.50	Oct 30	$0.06	$0.44	11%	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. 40 found (best net $-0.47, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.50	$16.00	1:2	Nov 6	-$0.47	$1.03
$13.00	$14.00	1:2	Oct 16	-$0.57	$0.43
$14.50	$15.00	1:2	Oct 2	-$0.07	$0.43
$14.00	$14.50	1:2	Oct 2	-$0.28	$0.22
$13.50	$14.00	1:2	Oct 2	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.50	1:2	Oct 2	-$0.07	$0.43
$14.00	$13.50	1:2	Oct 9	-$0.14	$0.36
$13.50	$13.00	1:2	Oct 9	-$0.10	$0.40
$12.50	$12.00	1:2	Oct 9	-$0.05	$0.45
$13.50	$13.00	1:2	Oct 16	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 6.67%, avg 3.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Nov 6	$0.97	0.44	10.0%	6.67%	16.63%	3	129
$16.50	Nov 6	$0.67	0.40	13.4%	4.60%	18.01%	78	24
$17.00	Nov 6	$0.53	0.34	16.8%	3.64%	20.48%	3	3
$15.50	Oct 30	$0.87	0.46	6.5%	5.98%	12.51%	1	21
$15.00	Oct 30	$1.05	0.51	3.1%	7.22%	10.31%	131	156
$16.00	Oct 30	$0.70	0.40	10.0%	4.81%	14.78%	6	96
$16.50	Oct 30	$0.51	0.36	13.4%	3.51%	16.91%	11	85
$15.00	Oct 23	$0.94	0.49	3.1%	6.46%	9.55%	--	80
$15.50	Oct 23	$0.76	0.42	6.5%	5.22%	11.75%	3	79
$16.50	Oct 23	$0.50	0.32	13.4%	3.44%	16.84%	7	105

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 9,723

Total Puts 4,160

Put/Call Ratio 0.43

Net Difference 5,563

Prior's Put/Call Breakdown

Total Calls 13,358

Total Puts 12,185

Put/Call Ratio 0.91

Net Difference 1,173

Prior 7-Day Put/Call Summary

Total Calls 102,038

Total Puts 53,505

Average Put/Call Ratio 0.57

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