LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$14.05 -1.33%

$14.07 (+0.14%)🌙

as of 10/01 06:01 PM

(9/30 23:33) ◀

Thursday, October 1, 2026 (6:01pm)

▶ (10/2 18:02)

◀ 10/1 18:01 ▶

Option Volume

Detail

ℹ

Current (10/01) 9,482

Calls: 6,797 (72%)

Puts: 2,685 (28%)

Prior (09/30) 15,169

Calls: 12,967 (85%)

Puts: 2,202 (15%)

Current vs Prior -37.49%

Calls: -47.58% (Calls)

Puts: +21.93% (Puts)

Prior 7-Day Total 151,814

Calls: 101,100 (67%)

Puts: 50,714 (33%)

Prior 7-Day Average 21,687

Calls: 14,442 (67%)

Puts: 7,244 (33%)

Current vs Prior 7-Day Avg -56.28%

Calls: -52.94%

Puts: -62.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $1.09M

Calls: $617.7K (57%)

Puts: $470.3K (43%)

Prior (09/30) $1.01M

Calls: $737.2K (73%)

Puts: $268.8K (27%)

Current vs Prior +8.15%

Calls: -16.22%

Puts: +74.99%

Prior 7-Day Total $14.44M

Calls: $8.70M (60%)

Puts: $5.74M (40%)

Prior 7-Day Average $2.06M

Calls: $1.24M (60%)

Puts: $819.5K (40%)

Current vs Prior 7-Day Avg -47.25%

Calls: -50.32%

Puts: -42.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.40

Prior (09/30) 0.17

Current vs Prior +132.62%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg -26.88%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 281,637

Calls: 173,698 (62%)

Puts: 107,939 (38%)

Prior (09/30) 143,210

Calls: 113,700 (79%)

Puts: 29,510 (21%)

Current vs Prior +96.66%

Prior 7-Day Total 1,692,809

Calls: 1,099,217 (65%)

Puts: 593,592 (35%)

Prior 7-Day Average 241,829

Calls: 157,031 (65%)

Puts: 84,798 (35%)

Current vs Prior 7-Day Avg +16.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.41% | 11.39%14.73% | 25.48%

Prior 7.58% | 12.50%14.40% | 26.83%

Current vs Prior -15.54% | -8.90%+2.34% | -5.02%

Prior 7-Day Avg 9.05% | 12.86%15.16% | 26.35%

Current vs 7-Day Avg -29.22% | -11.48%-2.79% | -3.30%

Prior 7-Day Eod 7.58% | 12.50%14.40% | 26.83%

Current vs 7-Day Eod -15.54% | -8.90%+2.34% | -5.02%

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

Extreme bullish P/C ratio of 0.40 - heavy call buying (6,797 calls vs 2,685 puts). P/C ratio rising 133% - increased hedging/bearish positioning. Call-heavy open interest (173,698 calls vs 107,939 puts) suggests bullish positioning. Rising open interest (up 97%) indicates new positions being established.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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 -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.73, cheapest $0.72)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 9	0.65	0.78	$0.72	18.1%	148	0.55	177
$14.00	Oct 16	0.89	1.07	$0.98	18.4%	135	0.56	214

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Oct 16	0.55	0.65	$0.60	16.7%	30	0.36	91
$13.00	Oct 23	0.50	0.61	$0.55	20.0%	6	0.30	94
$14.00	Oct 16	0.75	0.88	$0.82	15.9%	9	0.45	2.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 52 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Oct 2	1.81	2.83	$2.32	44.0%	5	0.96	19
$12.50	Oct 2	1.29	2.39	$1.84	59.8%	17	0.95	18
$13.00	Oct 2	0.89	1.97	$1.43	75.5%	27	0.93	68
$11.50	Oct 9	2.41	3.50	$2.96	36.8%	2	0.92	5
$11.50	Oct 2	2.31	3.35	$2.83	36.7%	7	0.89	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Oct 2	1.86	2.70	$2.28	36.8%	16	1.00	98
$16.00	Oct 2	1.57	2.02	$1.80	25.0%	5	0.96	267
$15.50	Oct 2	1.23	1.51	$1.37	20.4%	29	0.95	3.7K
$16.50	Oct 9	2.25	2.68	$2.47	17.4%	2	0.90	11
$15.00	Oct 2	0.85	1.11	$0.98	26.5%	133	0.89	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 104 active (total vol 4.5K, top 504)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 2	0.03	0.06	$0.05	60.0%	504	0.12	1.1K
$15.50	Oct 2	0.02	0.03	$0.03	33.3%	337	0.07	779
$14.00	Oct 9	0.65	0.78	$0.72	18.1%	148	0.55	177
$14.50	Oct 2	0.11	0.21	$0.16	62.5%	143	0.32	385
$14.00	Oct 16	0.89	1.07	$0.98	18.4%	135	0.56	214

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 2	0.22	0.32	$0.27	37.0%	406	0.45	1.6K
$13.00	Oct 2	0.01	0.04	$0.03	100.0%	162	0.07	2.2K
$15.00	Oct 2	0.85	1.11	$0.98	26.5%	133	0.89	1.1K
$15.00	Oct 9	1.11	1.39	$1.25	22.4%	119	0.68	231
$14.50	Oct 9	0.77	0.99	$0.88	25.0%	92	0.57	82

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 40.1%, max 69.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 2	Nov 13	114.5%	67.4%	69.9%	144	385
$14.00	Oct 2	Nov 6	109.0%	78.8%	38.4%	144	58
$13.50	Oct 2	Nov 6	100.9%	80.1%	26.0%	80	52

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Oct 2	Oct 30	114.5%	82.3%	39.2%	82	890
$14.00	Oct 2	Nov 6	109.0%	78.8%	38.4%	413	1.6K
$13.50	Oct 2	Oct 30	100.9%	78.3%	28.9%	75	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 59 found (best R:R 1.68, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.50	Nov 13	$0.56	$0.94	$0.56	77%	1.68	$13.56
$15.00	$16.00	Nov 6	$0.28	$0.72	$0.28	49%	2.57	$15.28
$14.00	$14.50	Oct 23	$0.13	$0.37	$0.13	54%	2.85	$14.13
$15.00	$16.00	Nov 13	$0.43	$0.57	$0.43	62%	1.33	$15.43
$14.50	$15.00	Nov 6	$0.16	$0.34	$0.16	54%	2.13	$14.66

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 30	$0.27	$0.23	$0.27	68%	0.85	$15.73
$15.50	$15.00	Oct 23	$0.27	$0.23	$0.27	64%	0.85	$15.23
$14.50	$14.00	Oct 2	$0.28	$0.22	$0.28	69%	0.79	$14.22
$13.50	$13.00	Oct 30	$0.16	$0.34	$0.16	37%	2.12	$13.34
$13.00	$12.50	Oct 16	$0.12	$0.38	$0.12	27%	3.17	$12.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 37 found (best R:R 0.79, avg 0.53)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Oct 2	$0.11	$0.11	$0.39	68%	0.28	$14.61
$16.00	$16.50	Oct 16	$0.12	$0.12	$0.38	75%	0.32	$16.12
$16.00	$16.50	Oct 23	$0.15	$0.15	$0.35	70%	0.43	$16.15
$16.00	$16.50	Nov 6	$0.19	$0.19	$0.31	60%	0.61	$16.19
$15.00	$15.50	Oct 9	$0.13	$0.13	$0.37	67%	0.35	$15.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$12.50	Nov 6	$0.22	$0.22	$0.28	68%	0.79	$12.78
$13.50	$13.00	Oct 23	$0.24	$0.24	$0.26	62%	0.92	$13.26
$13.50	$13.00	Oct 16	$0.22	$0.22	$0.28	64%	0.79	$13.28
$12.00	$11.50	Oct 23	$0.14	$0.14	$0.36	81%	0.39	$11.86
$14.00	$13.50	Oct 30	$0.25	$0.25	$0.25	57%	1.00	$13.75

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.34, cheapest $0.33)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Oct 2	Oct 9	$0.34	114.5%	80.5%
$14.00	Oct 2	Oct 9	$0.37	109.0%	78.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Oct 2	Oct 9	$0.33	114.5%	80.5%
$14.00	Oct 2	Oct 9	$0.32	109.0%	78.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 4.41% of stock, avg 13.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Oct 2	$0.35	$0.27	$0.62	$13.38	$14.62	4.41%
$14.50	Oct 2	$0.16	$0.55	$0.71	$13.79	$15.21	5.05%
$13.50	Oct 2	$0.69	$0.08	$0.77	$12.73	$14.27	5.48%
$15.00	Oct 2	$0.05	$0.98	$1.03	$13.97	$16.03	7.33%
$14.00	Oct 9	$0.72	$0.59	$1.31	$12.69	$15.31	9.32%
$13.50	Oct 9	$1.01	$0.37	$1.38	$12.12	$14.88	9.82%
$14.50	Oct 9	$0.50	$0.88	$1.38	$13.12	$15.88	9.82%
$13.00	Oct 2	$1.43	$0.03	$1.46	$11.54	$14.46	10.39%
$13.00	Oct 9	$1.35	$0.20	$1.55	$11.45	$14.55	11.03%
$15.00	Oct 9	$0.35	$1.25	$1.60	$13.40	$16.60	11.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 119 found (cheapest 0.43% of stock, avg 7.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$15.50	$13.00	Oct 2	$0.03	$0.03	$0.06	$12.94	$15.56
$15.00	$13.00	Oct 2	$0.05	$0.03	$0.08	$12.92	$15.08
$15.50	$13.50	Oct 2	$0.03	$0.08	$0.11	$13.39	$15.61
$15.00	$13.50	Oct 2	$0.05	$0.08	$0.13	$13.37	$15.13
$15.50	$11.50	Oct 2	$0.03	$0.16	$0.19	$11.31	$15.69
$16.50	$11.50	Oct 9	$0.10	$0.10	$0.20	$11.30	$16.70
$15.00	$11.50	Oct 2	$0.05	$0.16	$0.21	$11.29	$15.21
$16.50	$12.50	Oct 9	$0.10	$0.11	$0.21	$12.29	$16.71
$14.50	$13.00	Oct 2	$0.16	$0.03	$0.19	$12.81	$14.69
$16.00	$12.50	Oct 9	$0.14	$0.11	$0.25	$12.25	$16.25

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 1.38, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/12	16/16	Oct 23	$0.29	$0.21	50%	1.38	$11.71	$16.29
12/12	16/16	Oct 16	$0.23	$0.27	55%	0.85	$12.27	$16.23
12/13	16/16	Oct 23	$0.30	$0.20	39%	1.50	$12.70	$16.30
12/12	16/16	Oct 16	$0.24	$0.26	48%	0.92	$12.26	$15.74
12/13	16/16	Oct 16	$0.24	$0.26	48%	0.92	$12.76	$16.24
13/14	15/16	Oct 9	$0.30	$0.20	34%	1.50	$13.20	$15.30
12/13	16/16	Oct 16	$0.25	$0.25	41%	1.00	$12.75	$15.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 36 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Oct 2	$0.08	$0.42	43%	5.25
$13.00	$13.50	$14.00	Oct 9	$0.05	$0.45	24%	9.00
$13.50	$14.00	$14.50	Oct 2	$0.15	$0.35	49%	2.33
$13.50	$14.00	$14.50	Oct 9	$0.07	$0.43	24%	6.14
$14.00	$14.50	$15.00	Oct 9	$0.07	$0.43	22%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$13.50	$14.00	$14.50	Oct 2	$0.09	$0.41	49%	4.56
$13.00	$13.50	$14.00	Oct 9	$0.05	$0.45	24%	9.00
$13.50	$14.00	$14.50	Oct 16	$0.05	$0.45	19%	9.00
$13.50	$14.00	$14.50	Oct 9	$0.07	$0.43	24%	6.14
$14.00	$14.50	$15.00	Oct 2	$0.15	$0.35	44%	2.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.12, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Oct 9	-$0.09	$0.41
$15.50	$16.00	1:2	Oct 9	-$0.06	$0.44
$16.00	$16.50	1:2	Oct 16	-$0.08	$0.42
$16.00	$16.50	1:2	Oct 9	-$0.06	$0.44
$15.00	$16.00	1:2	Nov 13	-$0.57	$0.43

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.50	1:2	Oct 2	-$0.12	$0.38
$14.00	$13.50	1:2	Oct 9	-$0.15	$0.35
$12.00	$11.50	1:2	Oct 23	-$0.07	$0.43
$13.50	$13.00	1:2	Oct 16	-$0.16	$0.34
$13.00	$12.50	1:2	Oct 16	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 5.77%, avg 3.67%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Nov 13	$0.81	0.48	13.9%	5.77%	19.64%	1	--
$16.00	Nov 6	$0.70	0.40	13.9%	4.98%	18.86%	4	133
$15.00	Nov 6	$1.01	0.49	6.8%	7.19%	13.95%	4	4
$16.50	Nov 6	$0.61	0.35	17.4%	4.34%	21.78%	102	55
$14.50	Nov 6	$1.15	0.54	3.2%	8.19%	11.39%	4	3
$15.50	Oct 30	$0.72	0.41	10.3%	5.12%	15.44%	5	22
$16.00	Oct 30	$0.58	0.35	13.9%	4.13%	18.01%	33	101
$15.00	Oct 30	$0.79	0.47	6.8%	5.62%	12.38%	4	46
$14.50	Oct 30	$0.97	0.53	3.2%	6.90%	10.11%	1	30
$16.50	Oct 30	$0.45	0.30	17.4%	3.20%	20.64%	10	88

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 6,797

Total Puts 2,685

Put/Call Ratio 0.40

Net Difference 4,112

Prior's Put/Call Breakdown

Total Calls 12,967

Total Puts 2,202

Put/Call Ratio 0.17

Net Difference 10,765

Prior 7-Day Put/Call Summary

Total Calls 101,100

Total Puts 50,714

Average Put/Call Ratio 0.54

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