LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$15.06 +5.39%

$15.08 (+0.16%)🌙

as of 10/06 06:02 PM

(10/5 18:03) ◀

Tuesday, October 6, 2026 (6:02pm)

▶ (10/7 18:02)

◀ 10/6 18:02 ▶

Option Volume

Detail

ℹ

Current (10/06) 29,110

Calls: 17,933 (62%)

Puts: 11,177 (38%)

Prior (10/05) 14,184

Calls: 8,464 (60%)

Puts: 5,720 (40%)

Current vs Prior +105.23%

Calls: +111.87% (Calls)

Puts: +95.40% (Puts)

Prior 7-Day Total 124,158

Calls: 81,784 (66%)

Puts: 42,374 (34%)

Prior 7-Day Average 17,736

Calls: 11,683 (66%)

Puts: 6,053 (34%)

Current vs Prior 7-Day Avg +64.12%

Calls: +53.49%

Puts: +84.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/06) $2.28M

Calls: $1.02M (45%)

Puts: $1.26M (55%)

Prior (10/05) $1.37M

Calls: $763.2K (56%)

Puts: $610.2K (44%)

Current vs Prior +65.79%

Calls: +33.25%

Puts: +106.50%

Prior 7-Day Total $11.15M

Calls: $6.25M (56%)

Puts: $4.90M (44%)

Prior 7-Day Average $1.59M

Calls: $892.7K (56%)

Puts: $699.6K (44%)

Current vs Prior 7-Day Avg +43.00%

Calls: +13.93%

Puts: +80.09%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/06) 0.62

Prior (10/05) 0.68

Current vs Prior -7.77%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +21.03%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/06) 267,978

Calls: 166,961 (62%)

Puts: 101,017 (38%)

Prior (10/05) 262,316

Calls: 164,837 (63%)

Puts: 97,479 (37%)

Current vs Prior +2.16%

Prior 7-Day Total 1,668,977

Calls: 1,078,460 (65%)

Puts: 590,517 (35%)

Prior 7-Day Average 238,425

Calls: 154,065 (65%)

Puts: 84,359 (35%)

Current vs Prior 7-Day Avg +12.39%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.50% | 12.75%12.75% | 24.63%

Prior 8.61% | 12.46%12.46% | 24.28%

Current vs Prior -1.26% | +2.35%+2.35% | +1.45%

Prior 7-Day Avg 8.83% | 12.84%14.96% | 26.37%

Current vs 7-Day Avg -3.78% | -0.71%-14.76% | -6.59%

Prior 7-Day Eod 8.61% | 12.46%12.46% | 24.28%

Current vs 7-Day Eod -1.26% | +2.35%+2.35% | +1.45%

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

Elevated premium activity with dollar volume up 66% vs prior. Unusually high activity with volume up 105% vs prior - elevated interest. Bullish P/C ratio of 0.62. Call-heavy open interest (166,961 calls vs 101,017 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 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 2 of results (avg 7.5%, best 6.1%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 9	0.32	0.34	$0.33	6.1%	1.3K	0.38	660
$13.00	Nov 20	2.79	3.05	$2.92	8.9%	3	0.72	19

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 8 found (avg $0.51, cheapest $0.33)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Oct 9	0.32	0.34	$0.33	6.1%	1.3K	0.38	660
$18.00	Oct 16	0.10	0.12	$0.11	18.2%	312	0.11	776
$14.50	Oct 9	0.72	0.85	$0.78	16.7%	848	0.68	484
$18.00	Nov 20	0.82	1.00	$0.91	19.8%	28	0.33	415

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.43	0.52	$0.48	18.8%	1.8K	0.48	1.1K
$13.00	Oct 16	0.14	0.16	$0.15	13.3%	81	0.13	1.2K
$15.50	Oct 9	0.72	0.85	$0.78	16.7%	1.2K	0.62	80
$13.50	Oct 30	0.50	0.60	$0.55	18.2%	4	0.27	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.70, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 9	1.59	2.37	$1.98	39.4%	11	0.96	34
$12.50	Oct 9	2.01	2.87	$2.44	35.2%	--	0.95	32
$13.50	Oct 9	1.51	1.77	$1.64	15.9%	14	0.90	30
$13.00	Oct 16	1.87	2.34	$2.11	22.3%	2	0.87	122
$13.00	Oct 23	1.89	2.56	$2.23	30.0%	--	0.82	10

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Oct 9	2.80	3.50	$3.15	22.2%	3	0.96	13
$17.50	Oct 9	2.15	3.10	$2.63	36.1%	1	0.96	11
$17.00	Oct 9	1.76	2.42	$2.09	31.6%	6	0.90	61
$18.00	Oct 16	2.96	3.50	$3.23	16.7%	1	0.88	126
$17.50	Oct 16	2.41	3.15	$2.78	26.6%	5	0.87	5

Most actively traded options today. High liquidity = easy entry/exit. 123 active (total vol 20.3K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.42	0.58	$0.50	32.0%	2.6K	0.52	986
$16.00	Oct 9	0.16	0.20	$0.18	22.2%	2.6K	0.24	1.4K
$15.50	Oct 9	0.32	0.34	$0.33	6.1%	1.3K	0.38	660
$16.50	Oct 9	0.07	0.10	$0.09	33.3%	900	0.14	498
$14.50	Oct 9	0.72	0.85	$0.78	16.7%	848	0.68	484

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 9	0.43	0.52	$0.48	18.8%	1.8K	0.48	1.1K
$15.50	Oct 9	0.72	0.85	$0.78	16.7%	1.2K	0.62	80
$14.00	Oct 9	0.10	0.17	$0.14	50.0%	1.1K	0.19	831
$14.50	Oct 9	0.21	0.33	$0.27	44.4%	823	0.32	335
$15.00	Oct 16	0.75	0.93	$0.84	21.4%	498	0.47	671

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 12.7%, max 19.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Oct 9	Nov 13	98.4%	82.1%	19.8%	1.3K	664
$14.50	Oct 9	Nov 13	92.4%	77.4%	19.2%	870	506
$14.00	Oct 9	Nov 20	93.3%	83.6%	11.7%	82	250
$15.00	Oct 9	Nov 20	90.5%	90.4%	0.2%	2.6K	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Oct 9	Nov 13	98.4%	82.1%	19.8%	1.2K	84
$14.50	Oct 9	Nov 13	92.4%	77.4%	19.2%	829	335
$14.00	Oct 9	Nov 20	93.3%	83.6%	11.7%	1.2K	1.0K
$15.00	Oct 9	Nov 20	90.5%	90.4%	0.2%	1.8K	1.8K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 2.85, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Nov 20	$0.26	$0.74	$0.26	55%	2.85	$15.26
$12.50	$14.00	Nov 6	$0.91	$0.59	$0.91	81%	0.65	$13.41
$12.50	$13.00	Nov 13	$0.18	$0.32	$0.18	80%	1.78	$12.68
$17.00	$18.00	Nov 20	$0.19	$0.81	$0.19	39%	4.26	$17.19
$14.50	$15.00	Oct 16	$0.13	$0.37	$0.13	63%	2.85	$14.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 23	$0.24	$0.26	$0.24	66%	1.08	$16.26
$15.00	$14.50	Oct 23	$0.15	$0.35	$0.15	46%	2.33	$14.85
$14.50	$14.00	Nov 13	$0.13	$0.37	$0.13	40%	2.85	$14.37
$15.50	$15.00	Oct 16	$0.22	$0.28	$0.22	59%	1.27	$15.28
$14.00	$13.50	Nov 13	$0.12	$0.38	$0.12	35%	3.17	$13.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 1.50, avg 0.78)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$16.50	Nov 13	$0.40	$0.40	$0.10	52%	4.00	$16.40
$17.00	$17.50	Nov 13	$0.33	$0.33	$0.17	60%	1.94	$17.33
$16.50	$17.00	Nov 6	$0.23	$0.23	$0.27	61%	0.85	$16.73
$16.50	$17.00	Oct 23	$0.17	$0.17	$0.33	67%	0.52	$16.67
$17.00	$17.50	Oct 30	$0.15	$0.15	$0.35	70%	0.43	$17.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Nov 20	$0.60	$0.60	$0.40	56%	1.50	$14.40
$14.50	$14.00	Oct 23	$0.35	$0.35	$0.15	61%	2.33	$14.15
$13.50	$13.00	Nov 13	$0.29	$0.29	$0.21	69%	1.38	$13.21
$13.00	$12.50	Nov 13	$0.23	$0.23	$0.27	75%	0.85	$12.77
$15.00	$14.50	Oct 16	$0.33	$0.33	$0.17	53%	1.94	$14.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.27, cheapest $0.15)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Oct 9	Oct 16	$0.15	98.4%	69.5%
$14.50	Oct 9	Oct 16	$0.21	92.4%	75.0%
$15.00	Oct 9	Oct 16	$0.36	90.5%	85.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$15.50	Oct 9	Oct 16	$0.28	98.4%	69.5%
$14.50	Oct 9	Oct 16	$0.24	92.4%	75.0%
$15.00	Oct 9	Oct 16	$0.36	90.5%	85.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 6.51% of stock, avg 15.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Oct 9	$0.50	$0.48	$0.98	$14.02	$15.98	6.51%
$14.50	Oct 9	$0.78	$0.27	$1.05	$13.45	$15.55	6.97%
$15.50	Oct 9	$0.33	$0.78	$1.11	$14.39	$16.61	7.37%
$14.00	Oct 9	$1.18	$0.14	$1.32	$12.68	$15.32	8.76%
$16.00	Oct 9	$0.18	$1.17	$1.35	$14.65	$17.35	8.96%
$14.50	Oct 16	$0.99	$0.51	$1.50	$13.00	$16.00	9.96%
$15.50	Oct 16	$0.48	$1.06	$1.54	$13.96	$17.04	10.23%
$15.00	Oct 16	$0.86	$0.84	$1.70	$13.30	$16.70	11.29%
$14.00	Oct 16	$1.36	$0.39	$1.75	$12.25	$15.75	11.62%
$16.50	Oct 9	$0.09	$1.71	$1.80	$14.70	$18.30	11.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.93% of stock, avg 9.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$13.50	Oct 9	$0.07	$0.07	$0.14	$13.36	$17.14
$16.50	$13.50	Oct 9	$0.09	$0.07	$0.16	$13.34	$16.66
$17.00	$14.00	Oct 9	$0.07	$0.14	$0.21	$13.79	$17.21
$16.50	$14.00	Oct 9	$0.09	$0.14	$0.23	$13.77	$16.73
$17.50	$13.00	Oct 16	$0.11	$0.15	$0.26	$12.74	$17.76
$16.00	$13.50	Oct 9	$0.18	$0.07	$0.25	$13.25	$16.25
$16.00	$14.00	Oct 9	$0.18	$0.14	$0.32	$13.68	$16.32
$17.00	$13.00	Oct 16	$0.19	$0.15	$0.34	$12.66	$17.34
$17.50	$13.50	Oct 16	$0.11	$0.24	$0.35	$13.15	$17.85
$17.00	$14.50	Oct 9	$0.07	$0.27	$0.34	$14.16	$17.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 1.78, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	17/18	Oct 30	$0.32	$0.18	49%	1.78	$12.68	$17.32
14/14	17/18	Oct 30	$0.34	$0.16	38%	2.12	$13.66	$17.34
13/14	17/18	Oct 30	$0.28	$0.22	44%	1.27	$13.22	$17.28
13/14	16/17	Oct 23	$0.28	$0.22	43%	1.27	$13.22	$16.78
14/14	16/17	Oct 23	$0.31	$0.19	36%	1.63	$13.69	$16.81
14/14	16/17	Oct 16	$0.26	$0.24	46%	1.08	$13.74	$16.76
13/14	17/18	Oct 23	$0.21	$0.29	50%	0.72	$13.29	$17.21
14/14	17/18	Oct 23	$0.24	$0.26	43%	0.92	$13.76	$17.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Oct 9	$0.06	$0.44	24%	7.33
$13.00	$14.00	$15.00	Nov 20	$0.09	$0.91	18%	10.11
$13.50	$14.00	$14.50	Oct 9	$0.06	$0.44	22%	7.33
$14.50	$15.00	$15.50	Oct 9	$0.11	$0.39	31%	3.55
$14.00	$14.50	$15.00	Oct 9	$0.12	$0.38	30%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Oct 9	$0.08	$0.42	29%	5.25
$13.50	$14.00	$14.50	Oct 9	$0.06	$0.44	21%	7.33
$14.50	$15.00	$15.50	Oct 9	$0.09	$0.41	30%	4.56
$15.00	$15.50	$16.00	Oct 9	$0.09	$0.41	28%	4.56
$15.50	$16.00	$16.50	Oct 16	$0.06	$0.44	15%	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. 45 found (best net $-0.99, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$14.00	1:2	Nov 6	-$0.99	$0.51
$15.00	$15.50	1:2	Oct 16	-$0.10	$0.40
$14.50	$15.00	1:2	Oct 9	-$0.22	$0.28
$15.00	$15.50	1:2	Oct 9	-$0.16	$0.34
$16.50	$17.00	1:2	Oct 16	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.50	1:2	Oct 9	-$0.06	$0.44
$15.50	$15.00	1:2	Oct 9	-$0.18	$0.32
$15.00	$14.50	1:2	Oct 16	-$0.18	$0.32
$14.00	$13.50	1:2	Oct 16	-$0.09	$0.41
$13.50	$13.00	1:2	Oct 16	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 5.44%, avg 3.47%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$18.00	Nov 20	$0.82	0.33	19.5%	5.44%	24.97%	28	415
$16.00	Nov 20	$1.30	0.47	6.2%	8.63%	14.87%	83	627
$17.00	Nov 20	$0.92	0.39	12.9%	6.11%	18.99%	25	595
$16.00	Nov 13	$1.15	0.48	6.2%	7.64%	13.88%	6	8
$18.00	Nov 13	$0.65	0.32	19.5%	4.32%	23.84%	17	16
$17.00	Nov 13	$0.73	0.40	12.9%	4.85%	17.73%	15	2
$17.50	Nov 13	$0.58	0.33	16.2%	3.85%	20.05%	12	2
$16.00	Nov 6	$0.89	0.44	6.2%	5.91%	12.15%	15	168
$16.50	Nov 6	$0.71	0.39	9.6%	4.71%	14.28%	--	345
$15.50	Nov 6	$1.04	0.49	2.9%	6.91%	9.83%	8	4

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 17,933

Total Puts 11,177

Put/Call Ratio 0.62

Net Difference 6,756

Prior's Put/Call Breakdown

Total Calls 8,464

Total Puts 5,720

Put/Call Ratio 0.68

Net Difference 2,744

Prior 7-Day Put/Call Summary

Total Calls 81,784

Total Puts 42,374

Average Put/Call Ratio 0.52

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