LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.89 -3.52%

(7/2 18:02) ◀

Monday, July 6, 2026 (3:05pm)

▶ (7/6 18:02)

◀ 7/6 15:06 ▶

Option Volume

Detail

ℹ

Current (07/06 3:05pm) 18,708

Calls: 12,301 (66%)

Puts: 6,407 (34%)

Prior (07/02) 22,340

Calls: 15,203 (68%)

Puts: 7,137 (32%)

Current vs Prior -16.26%

Calls: -19.09% (Calls)

Puts: -10.23% (Puts)

Prior 7-Day Total 152,052

Calls: 105,481 (69%)

Puts: 46,571 (31%)

Prior 7-Day Average 21,721

Calls: 15,068 (69%)

Puts: 6,653 (31%)

Current vs Prior 7-Day Avg -13.87%

Calls: -18.37%

Puts: -3.70%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/06 3:05pm) $3.44M

Calls: $1.29M (38%)

Puts: $2.15M (62%)

Prior (07/02) $2.65M

Calls: $1.27M (48%)

Puts: $1.38M (52%)

Current vs Prior +29.92%

Calls: +1.64%

Puts: +55.99%

Prior 7-Day Total $27.04M

Calls: $13.68M (51%)

Puts: $13.36M (49%)

Prior 7-Day Average $3.86M

Calls: $1.95M (51%)

Puts: $1.91M (49%)

Current vs Prior 7-Day Avg -10.86%

Calls: -33.91%

Puts: +12.75%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/06 3:05pm) 0.52

Prior (07/02) 0.47

Current vs Prior +10.95%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +12.61%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/06 3:05pm) 319,515

Calls: 189,973 (59%)

Puts: 129,542 (41%)

Prior (07/02) 346,577

Calls: 209,305 (60%)

Puts: 137,272 (40%)

Current vs Prior -7.81%

Prior 7-Day Total 2,272,249

Calls: 1,357,460 (60%)

Puts: 914,789 (40%)

Prior 7-Day Average 324,607

Calls: 193,922 (60%)

Puts: 130,684 (40%)

Current vs Prior 7-Day Avg -1.57%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/10) | Next (07/17)Expiry (07/17) | Next (08/21)

Current 11.65% | 15.51%15.51% | 32.13%

Prior 6.97% | 14.38%-- | --

Current vs Prior +67.09% | +7.90%-- | --

Prior 7-Day Avg 8.10% | 14.49%-- | --

Current vs 7-Day Avg +43.86% | +7.07%-- | --

Prior 7-Day Eod 6.97% | 14.38%-- | --

Current vs 7-Day Eod +67.09% | +7.90%-- | --

Sentiment BEARISH--

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.75% | 9.82%

Calls: 12.71% | 7.80%

Puts: 10.78% | 11.84%

Prior 14.59% | 13.17%

Calls: 14.71% | 14.58%

Puts: 14.47% | 11.76%

Current vs Prior -19.47% | -25.44%

Prior 7-Day Avg 22.36% | 16.12%

Calls: 25.72% | 16.35%

Puts: 19.01% | 15.89%

Current vs 7-Day Avg -47.46% | -39.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($2.15M). Bullish P/C ratio of 0.52.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

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 28 of results (avg 8.5%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 31	2.05	2.15	$2.10	4.8%	9	0.55	23
$20.00	Jul 31	1.60	1.73	$1.67	7.8%	35	0.47	530
$19.00	Jul 17	1.35	1.46	$1.41	7.8%	264	0.52	452
$18.00	Jul 31	2.43	2.64	$2.54	8.3%	14	0.62	19
$18.00	Jul 17	1.84	2.00	$1.92	8.3%	41	0.63	85

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 24	1.78	1.90	$1.84	6.5%	1	0.46	268
$20.50	Jul 10	1.93	2.08	$2.01	7.5%	6	0.72	90
$21.00	Jul 17	2.69	2.90	$2.80	7.5%	8	0.67	1.3K
$17.50	Jul 10	0.37	0.40	$0.39	7.7%	79	0.25	83
$22.50	Jul 31	4.35	4.70	$4.53	7.7%	1	0.69	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.59, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Jul 10	0.14	0.16	$0.15	13.3%	841	0.13	1.5K
$21.00	Jul 10	0.26	0.30	$0.28	14.3%	456	0.22	316
$20.50	Jul 10	0.36	0.43	$0.40	17.5%	276	0.28	225
$22.00	Jul 17	0.44	0.50	$0.47	12.8%	215	0.24	427
$20.00	Jul 10	0.49	0.58	$0.53	17.0%	687	0.35	436

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.25	0.30	$0.28	17.9%	716	0.19	160
$17.50	Jul 10	0.37	0.40	$0.39	7.7%	79	0.25	83
$16.00	Jul 17	0.36	0.41	$0.39	12.8%	107	0.17	306
$18.00	Jul 10	0.52	0.60	$0.56	14.3%	639	0.33	1.6K
$16.00	Jul 24	0.55	0.67	$0.61	19.7%	12	0.21	101

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 50 found (avg delta 0.66, highest 0.92)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 10	3.10	4.20	$3.65	30.1%	1	0.92	--
$16.00	Jul 10	2.73	3.60	$3.17	27.4%	11	0.89	--
$16.50	Jul 10	2.35	2.69	$2.52	13.5%	1	0.86	--
$16.00	Jul 17	3.05	3.60	$3.33	16.5%	--	0.82	17
$17.00	Jul 10	1.98	2.63	$2.30	28.3%	2	0.81	72

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.50	Jul 10	2.99	4.40	$3.70	38.1%	1	0.90	85
$22.00	Jul 10	3.00	3.45	$3.23	13.9%	2	0.87	537
$21.50	Jul 10	2.42	2.97	$2.70	20.4%	2	0.82	52
$22.50	Jul 17	3.75	4.20	$3.98	11.3%	2	0.79	258
$21.00	Jul 10	2.24	2.55	$2.40	12.9%	4	0.78	125

Most actively traded options today. High liquidity = easy entry/exit. 105 active (total vol 9.3K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Jul 17	0.66	0.73	$0.70	10.0%	1.2K	0.32	1.9K
$22.00	Jul 10	0.14	0.16	$0.15	13.3%	841	0.13	1.5K
$20.00	Jul 10	0.49	0.58	$0.53	17.0%	687	0.35	436
$21.00	Jul 10	0.26	0.30	$0.28	14.3%	456	0.22	316
$20.00	Jul 17	0.94	1.05	$1.00	11.0%	342	0.42	884

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.25	0.30	$0.28	17.9%	716	0.19	160
$18.00	Jul 10	0.52	0.60	$0.56	14.3%	639	0.33	1.6K
$17.00	Jul 17	0.60	0.69	$0.65	13.8%	415	0.26	870
$19.50	Jul 10	1.25	1.36	$1.31	8.4%	302	0.57	78
$20.00	Aug 7	2.87	3.35	$3.11	15.4%	296	0.50	297

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 27 strikes (avg 8.8%, max 19.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 10	Jul 31	129.0%	107.9%	19.6%	13	1
$17.00	Jul 10	Jul 24	124.1%	108.4%	14.5%	2	97
$21.50	Jul 10	Aug 7	122.2%	109.8%	11.3%	157	163
$17.50	Jul 10	Aug 7	120.7%	109.3%	10.4%	8	8
$18.50	Jul 10	Aug 14	122.1%	110.5%	10.4%	4	538

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.50	Jul 10	Jul 31	124.4%	106.6%	16.7%	2	95
$16.00	Jul 10	Aug 7	129.0%	112.1%	15.1%	40	294
$22.00	Jul 10	Jul 31	121.5%	106.2%	14.4%	2	595
$15.50	Jul 10	Aug 14	129.3%	113.7%	13.7%	20	104
$18.50	Jul 10	Aug 7	122.1%	108.0%	13.0%	187	1.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 72 found (best R:R 4.00, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$22.00	$22.50	Jul 31	$0.11	$0.39	$0.11	3.55	$22.11
$21.00	$22.00	Jul 17	$0.23	$0.77	$0.23	3.35	$21.23
$20.50	$21.00	Jul 10	$0.12	$0.38	$0.12	3.17	$20.62
$21.00	$22.00	Jul 24	$0.25	$0.75	$0.25	3.00	$21.25
$20.00	$20.50	Jul 10	$0.13	$0.37	$0.13	2.85	$20.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$16.50	Jul 10	$0.10	$0.40	$0.10	4.00	$16.90
$17.50	$17.00	Jul 10	$0.11	$0.39	$0.11	3.55	$17.39
$17.00	$16.00	Jul 17	$0.26	$0.74	$0.26	2.85	$16.74
$17.00	$16.50	Jul 24	$0.16	$0.34	$0.16	2.13	$16.84
$18.00	$17.50	Jul 10	$0.17	$0.33	$0.17	1.94	$17.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 86 found (best R:R 4.56, avg 1.21)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Jul 17	$0.82	$0.82	$0.18	4.56	$16.82
$16.00	$18.00	Jul 31	$1.61	$1.61	$0.39	4.13	$17.61
$17.50	$18.00	Jul 24	$0.34	$0.34	$0.16	2.13	$17.84
$18.00	$18.50	Aug 7	$0.33	$0.33	$0.17	1.94	$18.33
$17.50	$18.50	Jul 10	$0.65	$0.65	$0.35	1.86	$18.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$21.00	$20.50	Jul 10	$0.39	$0.39	$0.11	3.55	$20.61
$21.00	$20.50	Jul 24	$0.39	$0.39	$0.11	3.55	$20.61
$22.50	$22.00	Jul 31	$0.38	$0.38	$0.12	3.17	$22.12
$22.00	$21.00	Jul 17	$0.75	$0.75	$0.25	3.00	$21.25
$22.00	$21.00	Jul 31	$0.75	$0.75	$0.25	3.00	$21.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 27 found (avg debit $0.60, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 10	Jul 17	$0.16	129.0%	113.3%
$17.00	Jul 10	Jul 17	$0.21	124.1%	111.3%
$22.50	Jul 10	Jul 17	$0.28	124.4%	111.7%
$22.00	Jul 10	Jul 17	$0.32	121.5%	110.6%
$18.00	Jul 17	Jul 24	$0.34	110.0%	107.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 10	Jul 17	$0.26	129.0%	113.3%
$22.50	Jul 10	Jul 17	$0.28	124.4%	111.7%
$22.00	Jul 10	Jul 17	$0.32	121.5%	110.6%
$17.00	Jul 10	Jul 17	$0.37	124.1%	111.3%
$21.00	Jul 10	Jul 17	$0.40	119.2%	111.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 10.32% of stock, avg 20.26%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Jul 10	$1.18	$0.77	$1.95	$16.55	$20.45	10.32%
$19.00	Jul 10	$0.93	$1.02	$1.95	$17.05	$20.95	10.32%
$19.50	Jul 10	$0.69	$1.31	$2.00	$17.50	$21.50	10.59%
$20.00	Jul 10	$0.53	$1.65	$2.18	$17.82	$22.18	11.54%
$17.50	Jul 10	$1.83	$0.39	$2.22	$15.28	$19.72	11.75%
$20.50	Jul 10	$0.40	$2.01	$2.41	$18.09	$22.91	12.76%
$17.00	Jul 10	$2.30	$0.28	$2.58	$14.42	$19.58	13.66%
$21.00	Jul 10	$0.28	$2.40	$2.68	$18.32	$23.68	14.19%
$16.50	Jul 10	$2.52	$0.18	$2.70	$13.80	$19.20	14.29%
$21.50	Jul 10	$0.22	$2.70	$2.92	$18.58	$24.42	15.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 117 found (cheapest 2.65% of stock, avg 13.16%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Jul 10	$0.22	$0.28	$0.50	$16.50	$22.00
$21.00	$17.00	Jul 10	$0.28	$0.28	$0.56	$16.44	$21.56
$21.50	$17.50	Jul 10	$0.22	$0.39	$0.61	$16.89	$22.11
$21.00	$17.50	Jul 10	$0.28	$0.39	$0.67	$16.83	$21.67
$20.50	$17.00	Jul 10	$0.40	$0.28	$0.68	$16.32	$21.18
$21.50	$18.00	Jul 10	$0.22	$0.56	$0.78	$17.22	$22.28
$20.50	$17.50	Jul 10	$0.40	$0.39	$0.79	$16.71	$21.29
$22.50	$16.00	Jul 17	$0.40	$0.39	$0.79	$15.21	$23.29
$20.00	$17.00	Jul 10	$0.53	$0.28	$0.81	$16.19	$20.81
$21.00	$18.00	Jul 10	$0.28	$0.56	$0.84	$17.16	$21.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 92 found (best R:R 8.09, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
17/18	19/20	Jul 31	$0.89	$0.11	8.09	$17.11	$19.89
18/19	21/22	Jul 31	$0.87	$0.13	6.69	$18.13	$21.87
18/19	20/20	Aug 14	$0.84	$0.16	5.25	$18.16	$20.34
18/19	20/21	Jul 24	$0.83	$0.17	4.88	$18.17	$20.83
19/20	21/22	Jul 17	$0.82	$0.18	4.56	$19.18	$21.82
17/18	21/22	Jul 31	$0.81	$0.19	4.26	$17.19	$21.81
19/20	20/21	Aug 7	$0.81	$0.19	4.26	$19.19	$21.31
18/19	20/21	Aug 14	$0.81	$0.19	4.26	$18.19	$21.31
18/19	20/21	Jul 17	$0.80	$0.20	4.00	$18.20	$20.80
16/17	18/19	Jul 24	$0.40	$0.10	4.00	$16.60	$18.90

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$20.00	$21.00	$22.00	Jul 17	$0.07	$0.93	13.29
$17.00	$18.00	$19.00	Jul 17	$0.08	$0.92	11.50
$20.00	$21.00	$22.00	Jul 24	$0.09	$0.91	10.11
$18.00	$19.00	$20.00	Jul 17	$0.10	$0.90	9.00
$19.00	$20.00	$21.00	Jul 17	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$19.00	$20.00	$21.00	Jul 31	$0.05	$0.95	19.00
$20.00	$21.00	$22.00	Jul 17	$0.06	$0.94	15.67
$17.00	$18.00	$19.00	Jul 31	$0.06	$0.94	15.67
$18.00	$19.00	$20.00	Jul 31	$0.07	$0.93	13.29
$18.00	$19.00	$20.00	Jul 17	$0.09	$0.91	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.93, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$18.00	1:2	Jul 31	-$0.93	$1.07
$21.00	$22.00	1:2	Jul 17	-$0.24	$0.76
$20.00	$21.00	1:2	Jul 17	-$0.40	$0.60
$21.00	$22.00	1:2	Jul 24	-$0.52	$0.48
$17.50	$18.50	1:2	Jul 10	-$0.53	$0.47

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$15.50	1:2	Aug 14	-$0.58	$0.92
$17.00	$16.00	1:2	Jul 17	-$0.13	$0.87
$18.00	$17.00	1:2	Jul 17	-$0.28	$0.72
$17.00	$16.00	1:2	Jul 31	-$0.49	$0.51
$19.00	$18.00	1:2	Jul 17	-$0.52	$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 13.76%, avg 6.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Aug 14	$2.60	0.57	0.6%	13.76%	14.35%	9	--
$19.50	Aug 14	$2.39	0.55	3.2%	12.65%	15.88%	1	1
$19.00	Aug 7	$2.22	0.56	0.6%	11.75%	12.33%	--	14
$20.00	Aug 14	$2.17	0.52	5.9%	11.49%	17.36%	3	--
$19.00	Jul 31	$2.05	0.55	0.6%	10.85%	11.43%	9	23
$19.50	Aug 7	$2.04	0.53	3.2%	10.80%	14.03%	6	8
$20.50	Aug 14	$2.01	0.50	8.5%	10.64%	19.16%	2	--
$20.00	Aug 7	$1.81	0.50	5.9%	9.58%	15.46%	1	40
$21.00	Aug 14	$1.80	0.47	11.2%	9.53%	20.70%	3	3
$19.00	Jul 24	$1.69	0.54	0.6%	8.95%	9.53%	7	9

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 12,301

Total Puts 6,407

Put/Call Ratio 0.52

Net Difference 5,894

Prior's Put/Call Breakdown

Total Calls 15,203

Total Puts 7,137

Put/Call Ratio 0.47

Net Difference 8,066

Prior 7-Day Put/Call Summary

Total Calls 105,481

Total Puts 46,571

Average Put/Call Ratio 0.46

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