LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$16.75 -6.16%

(7/7 18:02) ◀

Wednesday, July 8, 2026 (3:05pm)

▶ (7/8 18:02)

◀ 7/8 15:06 ▶

Option Volume

Detail

ℹ

Current (07/08 3:05pm) 23,295

Calls: 14,253 (61%)

Puts: 9,042 (39%)

Prior (07/07) 16,435

Calls: 10,154 (62%)

Puts: 6,281 (38%)

Current vs Prior +41.74%

Calls: +40.37% (Calls)

Puts: +43.96% (Puts)

Prior 7-Day Total 161,792

Calls: 111,457 (69%)

Puts: 50,335 (31%)

Prior 7-Day Average 23,113

Calls: 15,922 (69%)

Puts: 7,190 (31%)

Current vs Prior 7-Day Avg +0.79%

Calls: -10.48%

Puts: +25.75%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/08 3:05pm) $5.08M

Calls: $1.90M (37%)

Puts: $3.19M (63%)

Prior (07/07) $2.73M

Calls: $1.46M (54%)

Puts: $1.26M (46%)

Current vs Prior +86.52%

Calls: +29.72%

Puts: +152.18%

Prior 7-Day Total $24.93M

Calls: $13.43M (54%)

Puts: $11.50M (46%)

Prior 7-Day Average $3.56M

Calls: $1.92M (54%)

Puts: $1.64M (46%)

Current vs Prior 7-Day Avg +42.75%

Calls: -1.22%

Puts: +94.11%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/08 3:05pm) 0.63

Prior (07/07) 0.62

Current vs Prior +2.56%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg +37.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/08 3:05pm) 333,006

Calls: 198,099 (59%)

Puts: 134,907 (41%)

Prior (07/07) 326,673

Calls: 194,238 (59%)

Puts: 132,435 (41%)

Current vs Prior +1.94%

Prior 7-Day Total 2,302,473

Calls: 1,381,777 (60%)

Puts: 920,696 (40%)

Prior 7-Day Average 328,924

Calls: 197,396 (60%)

Puts: 131,528 (40%)

Current vs Prior 7-Day Avg +1.24%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.19% | 13.31%13.31% | 30.75%

Prior 11.65% | 15.51%15.51% | 32.13%

Current vs Prior -21.06% | -14.17%-14.17% | -4.32%

Prior 7-Day Avg 7.54% | 14.47%14.81% | 32.07%

Current vs 7-Day Avg +21.95% | -8.02%-10.11% | -4.14%

Prior 7-Day Eod 11.65% | 15.51%-- | --

Current vs 7-Day Eod -21.06% | -14.17%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 20.09% | 7.25%

Calls: 21.25% | 8.00%

Puts: 18.92% | 6.50%

Prior 11.75% | 9.82%

Calls: 12.71% | 7.80%

Puts: 10.78% | 11.84%

Current vs Prior +70.98% | -26.17%

Prior 7-Day Avg 32.99% | 14.90%

Calls: 34.80% | 14.61%

Puts: 31.17% | 15.18%

Current vs 7-Day Avg -39.10% | -51.34%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($3.19M). Elevated premium activity with dollar volume up 87% vs prior. Bullish P/C ratio of 0.63.

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 48 of results (avg 6.0%, best 1.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	2.90	3.00	$2.95	3.4%	5	0.62	69
$16.50	Jul 24	1.58	1.64	$1.61	3.7%	27	0.57	1
$16.00	Jul 31	2.09	2.17	$2.13	3.8%	2	0.62	2
$19.00	Aug 21	1.80	1.87	$1.84	3.8%	57	0.45	2.4K
$20.00	Aug 21	1.48	1.54	$1.51	4.0%	131	0.40	963

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	2.65	2.70	$2.68	1.9%	111	0.44	112
$17.00	Jul 31	1.80	1.86	$1.83	3.3%	1	0.47	173
$14.00	Jul 31	0.58	0.60	$0.59	3.4%	27	0.21	17
$16.00	Jul 17	0.71	0.74	$0.73	4.1%	343	0.36	371
$20.00	Aug 21	4.55	4.75	$4.65	4.3%	24	0.60	164

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.64, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 17	0.36	0.43	$0.40	17.5%	184	0.25	919
$20.00	Jul 24	0.45	0.50	$0.48	10.4%	70	0.24	162
$18.00	Jul 17	0.61	0.68	$0.65	10.8%	426	0.37	151
$19.00	Jul 24	0.65	0.72	$0.69	10.1%	6	0.32	28
$20.00	Jul 31	0.70	0.74	$0.72	5.6%	211	0.30	468

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 10	0.15	0.18	$0.16	18.8%	39	0.18	116
$16.00	Jul 10	0.27	0.29	$0.28	7.1%	246	0.28	238
$15.00	Jul 17	0.39	0.44	$0.42	11.9%	91	0.23	3.3K
$16.50	Jul 10	0.45	0.50	$0.48	10.4%	227	0.40	591
$14.50	Jul 24	0.52	0.57	$0.54	9.3%	54	0.23	1

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 53 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 10	3.15	3.80	$3.47	18.7%	36	0.97	4
$14.00	Jul 10	2.68	3.35	$3.02	22.2%	1	0.96	9
$14.50	Jul 10	2.21	2.79	$2.50	23.2%	2	0.94	8
$15.00	Jul 10	1.60	2.21	$1.91	31.9%	1	0.89	18
$14.00	Jul 17	2.75	3.55	$3.15	25.4%	65	0.87	66

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Jul 10	3.00	3.45	$3.23	13.9%	106	1.00	469
$19.50	Jul 10	2.60	2.89	$2.75	10.5%	12	0.95	318
$19.00	Jul 10	2.15	2.40	$2.28	11.0%	13	0.91	381
$18.50	Jul 10	1.69	1.96	$1.83	14.8%	53	0.85	1.2K
$20.00	Jul 17	3.25	3.60	$3.43	10.2%	24	0.82	1.6K

Most actively traded options today. High liquidity = easy entry/exit. 114 active (total vol 13.0K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 10	0.17	0.25	$0.21	38.1%	2.3K	0.24	1.1K
$17.00	Jul 10	0.46	0.59	$0.53	24.5%	904	0.47	78
$18.50	Jul 10	0.12	0.15	$0.14	21.4%	475	0.17	746
$18.00	Jul 17	0.61	0.68	$0.65	10.8%	426	0.37	151
$17.50	Jul 10	0.29	0.39	$0.34	29.4%	417	0.35	56

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Jul 10	1.00	1.10	$1.05	9.5%	1.4K	0.66	1.4K
$18.00	Jul 17	1.82	1.91	$1.87	4.8%	1.3K	0.63	3.6K
$17.00	Jul 10	0.67	0.81	$0.74	18.9%	469	0.54	995
$16.00	Jul 17	0.71	0.74	$0.73	4.1%	343	0.36	371
$17.00	Jul 17	1.19	1.27	$1.23	6.5%	317	0.50	1.3K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 24 strikes (avg 14.2%, max 32.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 10	Aug 21	143.9%	108.5%	32.6%	18	31
$15.00	Jul 10	Aug 21	129.5%	108.3%	19.6%	3	32
$16.50	Jul 10	Jul 24	124.7%	105.8%	17.9%	419	5
$17.50	Jul 10	Aug 7	121.6%	105.9%	14.9%	418	59
$19.50	Jul 10	Aug 14	130.5%	115.0%	13.5%	122	317

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.00	Jul 10	Aug 21	143.9%	108.5%	32.6%	86	186
$14.50	Jul 10	Aug 14	131.9%	109.9%	20.0%	9	209
$15.00	Jul 10	Aug 21	129.5%	108.3%	19.6%	254	428
$18.50	Jul 10	Jul 24	125.8%	105.7%	19.0%	56	1.2K
$20.00	Jul 10	Aug 21	128.5%	113.4%	13.3%	130	633

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 74 found (best R:R 5.67, avg 1.58)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$19.00	$20.00	Jul 17	$0.15	$0.85	$0.15	5.67	$19.15
$17.00	$17.50	Jul 24	$0.11	$0.39	$0.11	3.55	$17.11
$19.00	$19.50	Aug 14	$0.11	$0.39	$0.11	3.55	$19.11
$19.00	$20.00	Jul 31	$0.23	$0.77	$0.23	3.35	$19.23
$19.50	$20.00	Aug 7	$0.12	$0.38	$0.12	3.17	$19.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$14.00	Jul 17	$0.22	$0.78	$0.22	3.55	$14.78
$16.00	$15.50	Jul 10	$0.12	$0.38	$0.12	3.17	$15.88
$15.00	$14.50	Aug 7	$0.12	$0.38	$0.12	3.17	$14.88
$16.00	$15.50	Jul 24	$0.15	$0.35	$0.15	2.33	$15.85
$16.00	$15.50	Aug 7	$0.15	$0.35	$0.15	2.33	$15.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 91 found (best R:R 8.09, avg 1.28)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.00	$15.00	Jul 17	$0.89	$0.89	$0.11	8.09	$14.89
$14.00	$16.50	Jul 24	$1.86	$1.86	$0.64	2.91	$15.86
$15.50	$16.00	Aug 7	$0.36	$0.36	$0.14	2.57	$15.86
$16.00	$16.50	Jul 10	$0.35	$0.35	$0.15	2.33	$16.35
$18.00	$18.50	Aug 7	$0.33	$0.33	$0.17	1.94	$18.33

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$20.00	$19.00	Jul 17	$0.85	$0.85	$0.15	5.67	$19.15
$19.00	$18.00	Jul 31	$0.73	$0.73	$0.27	2.70	$18.27
$17.00	$16.50	Aug 7	$0.36	$0.36	$0.14	2.57	$16.64
$18.00	$17.50	Aug 7	$0.36	$0.36	$0.14	2.57	$17.64
$20.00	$19.00	Aug 14	$0.72	$0.72	$0.28	2.57	$19.28

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 24 found (avg debit $0.53, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 10	Jul 17	$0.13	143.9%	109.1%
$20.00	Jul 10	Jul 17	$0.22	128.5%	109.0%
$19.00	Jul 10	Jul 17	$0.31	129.1%	107.0%
$15.00	Jul 10	Jul 17	$0.35	129.5%	107.7%
$18.00	Jul 10	Jul 17	$0.44	122.0%	106.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 10	Jul 17	$0.17	143.9%	109.1%
$20.00	Jul 10	Jul 17	$0.20	128.5%	109.0%
$19.00	Jul 10	Jul 17	$0.30	129.1%	107.0%
$15.00	Jul 10	Jul 17	$0.33	129.5%	107.7%
$16.00	Jul 10	Jul 17	$0.45	122.9%	103.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 7.58% of stock, avg 21.49%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Jul 10	$0.53	$0.74	$1.27	$15.73	$18.27	7.58%
$16.50	Jul 10	$0.80	$0.48	$1.28	$15.22	$17.78	7.64%
$17.50	Jul 10	$0.34	$1.05	$1.39	$16.11	$18.89	8.30%
$16.00	Jul 10	$1.15	$0.28	$1.43	$14.57	$17.43	8.54%
$18.00	Jul 10	$0.21	$1.40	$1.61	$16.39	$19.61	9.61%
$15.50	Jul 10	$1.65	$0.16	$1.81	$13.69	$17.31	10.81%
$18.50	Jul 10	$0.14	$1.83	$1.97	$16.53	$20.47	11.76%
$15.00	Jul 10	$1.91	$0.09	$2.00	$13.00	$17.00	11.94%
$17.00	Jul 17	$1.00	$1.23	$2.23	$14.77	$19.23	13.31%
$16.00	Jul 17	$1.62	$0.73	$2.35	$13.65	$18.35	14.03%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.84% of stock, avg 13.67%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.50	Jul 10	$0.09	$0.05	$0.14	$14.36	$19.14
$19.00	$15.00	Jul 10	$0.09	$0.09	$0.18	$14.82	$19.18
$18.50	$14.50	Jul 10	$0.14	$0.05	$0.19	$14.31	$18.69
$18.50	$15.00	Jul 10	$0.14	$0.09	$0.23	$14.77	$18.73
$19.00	$15.50	Jul 10	$0.09	$0.16	$0.25	$15.25	$19.25
$18.00	$14.50	Jul 10	$0.21	$0.05	$0.26	$14.24	$18.26
$18.00	$15.00	Jul 10	$0.21	$0.09	$0.30	$14.70	$18.30
$18.50	$15.50	Jul 10	$0.14	$0.16	$0.30	$15.20	$18.80
$18.00	$15.50	Jul 10	$0.21	$0.16	$0.37	$15.13	$18.37
$19.00	$16.00	Jul 10	$0.09	$0.28	$0.37	$15.63	$19.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 83 found (best R:R 7.33, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
16/17	18/19	Aug 21	$0.88	$0.12	7.33	$16.12	$18.88
17/18	19/20	Jul 31	$0.87	$0.13	6.69	$17.13	$19.87
15/16	17/18	Aug 14	$0.85	$0.15	5.67	$15.15	$17.85
14/15	16/17	Jul 17	$0.84	$0.16	5.25	$14.16	$16.84
15/16	19/20	Aug 21	$0.84	$0.16	5.25	$15.16	$19.84
15/16	17/18	Aug 21	$0.83	$0.17	4.88	$15.17	$17.83
14/15	16/17	Jul 31	$0.82	$0.18	4.56	$14.18	$16.82
15/16	17/18	Jul 31	$0.82	$0.18	4.56	$15.18	$17.82
14/15	16/17	Aug 14	$0.82	$0.18	4.56	$14.18	$16.82
15/16	18/19	Aug 21	$0.82	$0.18	4.56	$15.18	$18.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$18.00	$19.00	$20.00	Jul 31	$0.07	$0.93	13.29
$17.00	$18.00	$19.00	Jul 31	$0.09	$0.91	10.11
$17.00	$18.00	$19.00	Jul 17	$0.10	$0.90	9.00
$18.00	$19.00	$20.00	Jul 17	$0.10	$0.90	9.00
$16.00	$17.00	$18.00	Jul 31	$0.10	$0.90	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$16.00	$17.00	Aug 21	$0.06	$0.94	15.67
$17.00	$18.00	$19.00	Jul 17	$0.07	$0.93	13.29
$17.00	$18.00	$19.00	Aug 21	$0.07	$0.93	13.29
$14.00	$15.00	$16.00	Jul 17	$0.09	$0.91	10.11
$17.00	$18.00	$19.00	Jul 31	$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. 27 found (best net $-0.10, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$20.00	1:2	Jul 17	-$0.10	$0.90
$18.00	$19.00	1:2	Jul 17	-$0.15	$0.85
$17.00	$18.00	1:2	Jul 17	-$0.30	$0.70
$16.00	$17.00	1:2	Jul 17	-$0.38	$0.62
$19.00	$20.00	1:2	Jul 31	-$0.49	$0.51

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Jul 17	-$0.11	$0.89
$17.00	$16.00	1:2	Jul 17	-$0.23	$0.77
$15.00	$14.00	1:2	Jul 31	-$0.26	$0.74
$16.00	$15.00	1:2	Jul 31	-$0.49	$0.51
$16.50	$16.00	1:2	Jul 10	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 14.33%, avg 6.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Aug 21	$2.40	0.56	1.5%	14.33%	15.82%	23	36
$17.00	Aug 14	$2.14	0.57	1.5%	12.78%	14.27%	6	--
$18.00	Aug 21	$2.08	0.50	7.5%	12.42%	19.88%	44	413
$17.00	Aug 7	$1.90	0.56	1.5%	11.34%	12.84%	41	1
$19.00	Aug 21	$1.80	0.45	13.4%	10.75%	24.18%	57	2.4K
$18.00	Aug 14	$1.75	0.51	7.5%	10.45%	17.91%	2	27
$17.50	Aug 7	$1.72	0.52	4.5%	10.27%	14.75%	1	3
$17.00	Jul 31	$1.59	0.53	1.5%	9.49%	10.99%	8	57
$18.50	Aug 14	$1.57	0.47	10.4%	9.37%	19.82%	2	3
$18.00	Aug 7	$1.51	0.49	7.5%	9.01%	16.48%	1	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 14,253

Total Puts 9,042

Put/Call Ratio 0.63

Net Difference 5,211

Prior's Put/Call Breakdown

Total Calls 10,154

Total Puts 6,281

Put/Call Ratio 0.62

Net Difference 3,873

Prior 7-Day Put/Call Summary

Total Calls 111,457

Total Puts 50,335

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