LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$20.66 -3.39%

(6/30 18:02) ◀

Wednesday, July 1, 2026 (3:05pm)

▶ (7/1 18:02)

◀ 7/1 15:06 ▶

Option Volume

Detail

ℹ

Current (07/01 3:05pm) 27,144

Calls: 20,832 (77%)

Puts: 6,312 (23%)

Prior (06/30) 25,293

Calls: 17,307 (68%)

Puts: 7,986 (32%)

Current vs Prior +7.32%

Calls: +20.37% (Calls)

Puts: -20.96% (Puts)

Prior 7-Day Total 143,399

Calls: 96,402 (67%)

Puts: 46,997 (33%)

Prior 7-Day Average 20,485

Calls: 13,771 (67%)

Puts: 6,713 (33%)

Current vs Prior 7-Day Avg +32.50%

Calls: +51.27%

Puts: -5.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/01 3:05pm) $3.70M

Calls: $2.61M (70%)

Puts: $1.09M (30%)

Prior (06/30) $4.05M

Calls: $2.96M (73%)

Puts: $1.09M (27%)

Current vs Prior -8.49%

Calls: -11.68%

Puts: +0.12%

Prior 7-Day Total $31.57M

Calls: $12.90M (41%)

Puts: $18.67M (59%)

Prior 7-Day Average $4.51M

Calls: $1.84M (41%)

Puts: $2.67M (59%)

Current vs Prior 7-Day Avg -17.85%

Calls: +41.63%

Puts: -58.96%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/01 3:05pm) 0.30

Prior (06/30) 0.46

Current vs Prior -34.34%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -39.32%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/01 3:05pm) 339,090

Calls: 203,357 (60%)

Puts: 135,733 (40%)

Prior (06/30) 324,488

Calls: 194,138 (60%)

Puts: 130,350 (40%)

Current vs Prior +4.50%

Prior 7-Day Total 2,316,858

Calls: 1,372,791 (59%)

Puts: 944,067 (41%)

Prior 7-Day Average 330,979

Calls: 196,113 (59%)

Puts: 134,866 (41%)

Current vs Prior 7-Day Avg +2.45%

Sentiment BEARISH

Expected Move

Detail

ℹ

3DTEWKMO Expiry (07/10) | Next (07/17)Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 14.38% | 19.80%14.38% | 19.80%19.80% | 34.75%

Prior 10.65% | 17.06%-- | ---- | --

Current vs Prior -34.58% | -15.72%-- | ---- | --

Prior 7-Day Avg 8.33% | 14.32%-- | ---- | --

Current vs 7-Day Avg -16.30% | +0.41%-- | ---- | --

Prior 7-Day Eod 10.65% | 17.06%-- | ---- | --

Current vs 7-Day Eod -34.58% | -15.72%-- | ---- | --

Sentiment BULLISH----

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.59% | 13.17%

Calls: 14.71% | 14.58%

Puts: 14.47% | 11.76%

Prior 16.15% | 19.09%

Calls: 15.13% | 16.22%

Puts: 17.17% | 21.95%

Current vs Prior -9.66% | -31.01%

Prior 7-Day Avg 26.52% | 16.44%

Calls: 31.66% | 15.41%

Puts: 21.39% | 17.47%

Current vs 7-Day Avg -44.99% | -19.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($2.61M). Extreme bullish P/C ratio of 0.30 - heavy call buying (20,832 calls vs 6,312 puts). P/C ratio dropping 34% - sentiment shifting bullish. Call-heavy open interest (203,357 calls vs 135,733 puts) suggests bullish positioning.

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 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 28 of results (avg 7.2%, best 4.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 24	2.02	2.12	$2.07	4.8%	15	0.54	67
$20.00	Jul 17	2.03	2.19	$2.11	7.6%	36	0.60	662
$19.00	Jul 17	2.62	2.85	$2.74	8.4%	4	0.69	435
$20.00	Jul 31	2.67	2.91	$2.79	8.6%	3	0.60	531
$20.00	Jul 24	2.37	2.59	$2.48	8.9%	6	0.61	146

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Jul 24	3.50	3.65	$3.58	4.2%	1	0.61	34
$22.00	Jul 24	2.86	2.99	$2.93	4.4%	2	0.54	75
$23.00	Jul 17	3.20	3.35	$3.28	4.6%	12	0.65	1.1K
$22.00	Jul 17	2.54	2.67	$2.61	5.0%	367	0.57	1.3K
$20.00	Jul 24	1.74	1.84	$1.79	5.6%	--	0.40	275

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.76, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 2	0.40	0.48	$0.44	18.2%	1.3K	0.43	1.3K
$23.00	Jul 10	0.50	0.59	$0.54	16.7%	668	0.28	317
$24.50	Jul 17	0.64	0.70	$0.67	9.0%	3	0.26	144
$20.50	Jul 2	0.63	0.73	$0.68	14.7%	68	0.56	311
$24.00	Jul 17	0.72	0.80	$0.76	10.5%	121	0.29	3.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 10	0.58	0.67	$0.63	14.3%	70	0.28	276
$18.00	Jul 17	0.61	0.69	$0.65	12.3%	32	0.23	3.6K
$17.00	Jul 24	0.63	0.72	$0.68	13.2%	2	0.19	36
$21.00	Jul 2	0.71	0.82	$0.76	14.5%	147	0.58	161
$18.00	Jul 24	0.91	1.03	$0.97	12.4%	4	0.26	68

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 2	3.40	4.50	$3.95	27.8%	237	0.99	54
$18.00	Jul 2	2.51	3.25	$2.88	25.7%	102	0.95	15
$17.50	Jul 2	2.84	4.10	$3.47	36.3%	238	0.95	6
$18.50	Jul 2	2.10	2.41	$2.26	13.7%	114	0.93	52
$17.00	Jul 10	3.60	5.30	$4.45	38.2%	1	0.89	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.50	Jul 2	3.45	4.15	$3.80	18.4%	1	1.00	5
$24.00	Jul 2	2.02	3.65	$2.84	57.4%	--	0.96	81
$23.50	Jul 2	2.59	3.15	$2.87	19.5%	4	0.94	41
$23.00	Jul 2	2.20	2.62	$2.41	17.4%	17	0.92	220
$22.50	Jul 2	1.31	2.18	$1.75	49.7%	18	0.87	15

Most actively traded options today. High liquidity = easy entry/exit. 124 active (total vol 18.9K, top 3.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 2	0.14	0.19	$0.17	29.4%	3.0K	0.20	1.5K
$21.00	Jul 17	1.55	1.80	$1.68	14.9%	1.7K	0.51	915
$21.50	Jul 2	0.23	0.31	$0.27	29.6%	1.5K	0.30	1.8K
$21.00	Jul 2	0.40	0.48	$0.44	18.2%	1.3K	0.43	1.3K
$23.00	Jul 2	0.05	0.07	$0.06	33.3%	1.2K	0.09	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 10	0.33	0.48	$0.41	36.6%	786	0.19	783
$18.00	Jul 2	0.02	0.06	$0.04	100.0%	635	0.05	2.1K
$20.50	Jul 2	0.45	0.56	$0.51	21.6%	545	0.44	325
$22.00	Jul 17	2.54	2.67	$2.61	5.0%	367	0.57	1.3K
$22.00	Jul 2	1.25	1.70	$1.48	30.4%	349	0.80	398

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 36.6%, max 75.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Jul 2	Jul 10	198.0%	112.8%	75.5%	245	6
$24.50	Jul 2	Jul 31	164.2%	97.2%	68.9%	21	156
$23.50	Jul 2	Jul 31	152.7%	98.7%	54.6%	225	1.3K
$18.00	Jul 2	Jul 31	162.7%	105.5%	54.3%	116	20
$17.00	Jul 2	Jul 24	155.7%	107.0%	45.5%	237	79

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Jul 2	Jul 10	198.0%	112.8%	75.5%	27	1.0K
$24.50	Jul 2	Jul 31	164.2%	97.2%	68.9%	1	67
$23.50	Jul 2	Jul 31	152.7%	98.7%	54.6%	4	58
$24.00	Jul 2	Jul 31	153.6%	104.2%	47.4%	--	183
$18.00	Jul 2	Aug 7	162.7%	110.5%	47.3%	636	2.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 4.00, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$21.50	$22.00	Jul 2	$0.10	$0.40	$0.10	4.00	$21.60
$23.00	$23.50	Jul 10	$0.10	$0.40	$0.10	4.00	$23.10
$23.00	$24.00	Jul 24	$0.23	$0.77	$0.23	3.35	$23.23
$22.50	$23.00	Jul 10	$0.12	$0.38	$0.12	3.17	$22.62
$23.00	$23.50	Jul 17	$0.12	$0.38	$0.12	3.17	$23.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.50	$18.00	Jul 10	$0.10	$0.40	$0.10	4.00	$18.40
$18.00	$17.00	Jul 17	$0.21	$0.79	$0.21	3.76	$17.79
$17.50	$17.00	Jul 10	$0.11	$0.39	$0.11	3.55	$17.39
$19.00	$18.50	Jul 10	$0.12	$0.38	$0.12	3.17	$18.88
$20.50	$20.00	Aug 7	$0.13	$0.37	$0.13	2.85	$20.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 92 found (best R:R 6.69, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$20.00	Jul 24	$1.74	$1.74	$0.26	6.69	$19.74
$17.00	$18.00	Jul 24	$0.86	$0.86	$0.14	6.14	$17.86
$19.50	$20.00	Jul 2	$0.38	$0.38	$0.12	3.17	$19.88
$18.00	$19.00	Jul 17	$0.76	$0.76	$0.24	3.17	$18.76
$20.00	$20.50	Aug 7	$0.33	$0.33	$0.17	1.94	$20.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$24.00	$23.00	Jul 24	$0.80	$0.80	$0.20	4.00	$23.20
$23.00	$22.50	Jul 10	$0.39	$0.39	$0.11	3.55	$22.61
$22.00	$21.50	Jul 2	$0.38	$0.38	$0.12	3.17	$21.62
$24.00	$23.50	Jul 17	$0.38	$0.38	$0.12	3.17	$23.62
$22.50	$22.00	Jul 17	$0.35	$0.35	$0.15	2.33	$22.15

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 32 found (avg debit $0.55, cheapest $0.20)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Jul 2	Jul 10	$0.26	164.2%	104.7%
$24.00	Jul 2	Jul 10	$0.31	153.6%	103.3%
$23.50	Jul 2	Jul 10	$0.39	152.7%	104.2%
$17.50	Jul 2	Jul 10	$0.48	198.0%	112.8%
$23.00	Jul 2	Jul 10	$0.48	141.9%	104.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 2	Jul 10	$0.20	155.7%	108.8%
$23.50	Jul 2	Jul 10	$0.26	152.7%	104.2%
$17.50	Jul 2	Jul 10	$0.27	198.0%	112.8%
$18.00	Jul 2	Jul 10	$0.37	162.7%	109.8%
$18.50	Jul 2	Jul 10	$0.45	147.1%	107.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 5.76% of stock, avg 18.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.50	Jul 2	$0.68	$0.51	$1.19	$19.31	$21.69	5.76%
$21.00	Jul 2	$0.44	$0.76	$1.20	$19.80	$22.20	5.81%
$20.00	Jul 2	$0.99	$0.31	$1.30	$18.70	$21.30	6.29%
$21.50	Jul 2	$0.27	$1.10	$1.37	$20.13	$22.87	6.63%
$19.50	Jul 2	$1.37	$0.17	$1.54	$17.96	$21.04	7.45%
$22.00	Jul 2	$0.17	$1.48	$1.65	$20.35	$23.65	7.99%
$22.50	Jul 2	$0.11	$1.75	$1.86	$20.64	$24.36	9.00%
$19.00	Jul 2	$1.94	$0.10	$2.04	$16.96	$21.04	9.87%
$18.50	Jul 2	$2.26	$0.06	$2.32	$16.18	$20.82	11.23%
$23.00	Jul 2	$0.06	$2.41	$2.47	$20.53	$25.47	11.96%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 130 found (cheapest 0.58% of stock, avg 11.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$23.00	$18.50	Jul 2	$0.06	$0.06	$0.12	$18.38	$23.12
$23.00	$19.00	Jul 2	$0.06	$0.10	$0.16	$18.84	$23.16
$22.50	$18.50	Jul 2	$0.11	$0.06	$0.17	$18.33	$22.67
$22.50	$19.00	Jul 2	$0.11	$0.10	$0.21	$18.79	$22.71
$22.00	$18.50	Jul 2	$0.17	$0.06	$0.23	$18.27	$22.23
$23.00	$19.50	Jul 2	$0.06	$0.17	$0.23	$19.27	$23.23
$22.00	$19.00	Jul 2	$0.17	$0.10	$0.27	$18.73	$22.27
$22.50	$19.50	Jul 2	$0.11	$0.17	$0.28	$19.22	$22.78
$21.50	$18.50	Jul 2	$0.27	$0.06	$0.33	$18.17	$21.83
$22.00	$19.50	Jul 2	$0.17	$0.17	$0.34	$19.16	$22.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 102 found (best R:R 8.09, avg credit $0.59)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
19/20	21/22	Jul 24	$0.89	$0.11	8.09	$19.11	$21.89
18/19	20/21	Jul 31	$0.87	$0.13	6.69	$18.13	$20.87
19/20	21/22	Jul 31	$0.87	$0.13	6.69	$19.13	$21.87
20/22	23/24	Aug 7	$1.30	$0.20	6.50	$20.70	$24.30
21/22	23/24	Jul 31	$0.86	$0.14	6.14	$21.14	$23.86
20/22	22/23	Aug 7	$1.28	$0.22	5.82	$20.72	$23.78
20/21	23/24	Jul 24	$0.85	$0.15	5.67	$20.15	$23.85
21/22	24/24	Jul 31	$0.85	$0.15	5.67	$21.15	$24.85
17/18	19/20	Jul 17	$0.84	$0.16	5.25	$17.16	$19.84
19/20	21/22	Jul 17	$0.82	$0.18	4.56	$19.18	$21.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 31	$0.07	$0.93	13.29
$21.00	$22.00	$23.00	Jul 24	$0.08	$0.92	11.50
$19.50	$20.00	$20.50	Jul 10	$0.06	$0.44	7.33
$19.00	$20.00	$21.00	Jul 31	$0.12	$0.88	7.33
$18.00	$19.00	$20.00	Jul 17	$0.13	$0.87	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Jul 31	$0.07	$0.93	13.29
$19.00	$20.00	$21.00	Jul 31	$0.07	$0.93	13.29
$20.00	$21.00	$22.00	Jul 17	$0.08	$0.92	11.50
$17.00	$18.00	$19.00	Jul 24	$0.08	$0.92	11.50
$18.00	$19.00	$20.00	Jul 24	$0.08	$0.92	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 31 found (best net $-0.74, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$20.00	1:2	Jul 24	-$0.74	$1.26
$21.50	$22.00	1:2	Jul 2	-$0.07	$0.43
$21.00	$21.50	1:2	Jul 2	-$0.10	$0.40
$20.50	$21.00	1:2	Jul 2	-$0.20	$0.30
$24.00	$24.50	1:2	Jul 10	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.00	1:2	Jul 17	-$0.23	$0.77
$19.00	$18.00	1:2	Jul 17	-$0.28	$0.72
$18.00	$17.00	1:2	Jul 24	-$0.39	$0.61
$18.00	$17.00	1:2	Jul 31	-$0.55	$0.45
$18.00	$17.50	1:2	Jul 2	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 12.34%, avg 5.41%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Aug 7	$2.55	0.56	1.6%	12.34%	13.99%	13	24
$21.50	Aug 7	$2.23	0.54	4.1%	10.79%	14.86%	1	22
$21.00	Jul 31	$2.20	0.53	1.6%	10.65%	12.29%	83	16
$22.00	Aug 7	$2.11	0.51	6.5%	10.21%	16.70%	5	14
$21.00	Jul 24	$2.02	0.54	1.6%	9.78%	11.42%	15	67
$22.50	Aug 7	$1.99	0.49	8.9%	9.63%	18.54%	20	10
$22.00	Jul 31	$1.82	0.47	6.5%	8.81%	15.30%	34	103
$23.00	Aug 7	$1.81	0.46	11.3%	8.76%	20.09%	1	2
$21.00	Jul 17	$1.55	0.51	1.6%	7.50%	9.15%	1.7K	915
$22.00	Jul 24	$1.54	0.46	6.5%	7.45%	13.94%	31	101

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 20,832

Total Puts 6,312

Put/Call Ratio 0.30

Net Difference 14,520

Prior's Put/Call Breakdown

Total Calls 17,307

Total Puts 7,986

Put/Call Ratio 0.46

Net Difference 9,321

Prior 7-Day Put/Call Summary

Total Calls 96,402

Total Puts 46,997

Average Put/Call Ratio 0.50

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