LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$16.08 -4.88%

(7/9 18:02) ◀

Friday, July 10, 2026 (3:05pm)

▶ (7/10 18:02)

◀ 7/10 15:06 ▶

Option Volume

Detail

ℹ

Current (07/10 3:05pm) 25,413

Calls: 11,774 (46%)

Puts: 13,639 (54%)

Prior (07/08) 23,295

Calls: 14,253 (61%)

Puts: 9,042 (39%)

Current vs Prior +9.09%

Calls: -17.39% (Calls)

Puts: +50.84% (Puts)

Prior 7-Day Total 157,693

Calls: 105,813 (67%)

Puts: 51,880 (33%)

Prior 7-Day Average 22,527

Calls: 15,116 (67%)

Puts: 7,411 (33%)

Current vs Prior 7-Day Avg +12.81%

Calls: -22.11%

Puts: +84.03%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/10 3:05pm) $5.33M

Calls: $1.77M (33%)

Puts: $3.56M (67%)

Prior (07/08) $5.08M

Calls: $1.90M (37%)

Puts: $3.19M (63%)

Current vs Prior +4.80%

Calls: -6.65%

Puts: +11.62%

Prior 7-Day Total $24.22M

Calls: $13.17M (54%)

Puts: $11.04M (46%)

Prior 7-Day Average $3.46M

Calls: $1.88M (54%)

Puts: $1.58M (46%)

Current vs Prior 7-Day Avg +54.02%

Calls: -5.96%

Puts: +125.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/10 3:05pm) 1.16

Prior (07/08) 0.63

Current vs Prior +82.60%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +128.51%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/10 3:05pm) 347,556

Calls: 212,469 (61%)

Puts: 135,087 (39%)

Prior (07/08) 333,006

Calls: 198,099 (59%)

Puts: 134,907 (41%)

Current vs Prior +4.37%

Prior 7-Day Total 2,301,886

Calls: 1,380,492 (60%)

Puts: 921,394 (40%)

Prior 7-Day Average 328,840

Calls: 197,213 (60%)

Puts: 131,627 (40%)

Current vs Prior 7-Day Avg +5.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.54% | 10.76%10.76% | 28.86%

Prior 10.21% | 14.11%14.11% | 32.01%

Current vs Prior -65.27% | -23.75%-23.75% | -9.86%

Prior 7-Day Avg 7.95% | 14.62%14.31% | 31.63%

Current vs 7-Day Avg -55.39% | -26.43%-24.83% | -8.77%

Prior 7-Day Eod 10.21% | 14.11%-- | --

Current vs 7-Day Eod -65.27% | -23.75%-- | --

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 108.34% | 10.98%

Calls: 116.67% | 10.99%

Puts: 100.00% | 10.98%

Prior 10.06% | 7.12%

Calls: 7.92% | 7.32%

Puts: 12.20% | 6.92%

Current vs Prior +976.94% | +54.21%

Prior 7-Day Avg 30.79% | 14.45%

Calls: 31.33% | 14.28%

Puts: 30.24% | 14.62%

Current vs 7-Day Avg +251.90% | -24.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 67% put dollar volume ($3.56M). Dollar volume significantly above 7-day average (54% higher). Slightly bearish P/C ratio of 1.16. P/C ratio rising 83% - increased hedging/bearish positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 33 of results (avg 7.2%, best 2.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.47	0.48	$0.48	2.1%	821	0.35	3.2K
$18.00	Aug 21	1.60	1.65	$1.63	3.1%	644	0.45	490
$19.00	Aug 21	1.31	1.37	$1.34	4.5%	42	0.39	2.6K
$16.00	Jul 24	1.22	1.28	$1.25	4.8%	53	0.55	7
$16.00	Jul 31	1.49	1.57	$1.53	5.2%	10	0.55	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	4.15	4.35	$4.25	4.7%	9	0.61	672
$17.00	Jul 31	1.96	2.06	$2.01	5.0%	50	0.55	187
$16.00	Aug 21	2.21	2.34	$2.28	5.7%	13	0.43	89
$16.00	Jul 31	1.38	1.47	$1.42	6.3%	23	0.45	57
$13.00	Aug 21	0.88	0.94	$0.91	6.6%	14	0.23	400

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.64, cheapest $0.17)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.22	0.25	$0.24	12.5%	319	0.21	461
$19.00	Jul 24	0.33	0.36	$0.35	8.6%	8	0.22	29
$17.00	Jul 17	0.47	0.48	$0.48	2.1%	821	0.35	3.2K
$18.00	Jul 24	0.52	0.55	$0.54	5.6%	7	0.31	57
$19.00	Jul 31	0.53	0.59	$0.56	10.7%	15	0.27	256

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.16	0.18	$0.17	11.8%	126	0.14	2.9K
$13.00	Jul 31	0.33	0.36	$0.35	8.6%	17	0.16	9
$15.00	Jul 17	0.38	0.41	$0.40	7.5%	530	0.28	3.2K
$14.00	Jul 24	0.38	0.42	$0.40	10.0%	124	0.21	74
$14.50	Jul 24	0.52	0.57	$0.54	9.3%	26	0.26	55

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 57 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 10	1.71	2.74	$2.23	46.2%	3	1.00	11
$15.50	Jul 10	0.18	0.95	$0.56	137.5%	1	0.96	3
$14.50	Jul 10	1.20	2.11	$1.65	55.2%	1	0.95	11
$15.00	Jul 10	0.63	1.36	$1.00	73.0%	41	0.94	54
$13.00	Jul 17	2.82	3.40	$3.11	18.6%	27	0.92	44

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Jul 10	2.80	3.10	$2.95	10.2%	99	0.99	341
$18.50	Jul 10	2.30	2.56	$2.43	10.7%	76	0.99	1.1K
$18.00	Jul 10	1.79	2.21	$2.00	21.0%	113	0.98	1.9K
$17.50	Jul 10	1.24	1.63	$1.44	27.1%	39	0.98	765
$17.00	Jul 10	0.90	1.07	$0.99	17.2%	132	0.97	1.1K

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 16.4K, top 5.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 10	0.00	0.01	$0.01	100.0%	854	0.03	792
$16.50	Jul 10	0.00	0.02	$0.01	200.0%	826	0.07	388
$17.00	Jul 17	0.47	0.48	$0.48	2.1%	821	0.35	3.2K
$18.00	Aug 21	1.60	1.65	$1.63	3.1%	644	0.45	490
$16.00	Jul 10	0.07	0.21	$0.14	100.0%	328	0.59	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	0.06	0.08	$0.07	28.6%	5.7K	0.07	1.2K
$16.00	Jul 10	0.05	0.09	$0.07	57.1%	930	0.41	436
$14.00	Jul 31	0.57	0.63	$0.60	10.0%	806	0.24	51
$16.00	Jul 17	0.77	0.86	$0.82	11.0%	681	0.47	551
$15.00	Jul 17	0.38	0.41	$0.40	7.5%	530	0.28	3.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 23 strikes (avg 353.1%, max 2556.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Jul 10	Jul 31	2613.5%	98.4%	2556.1%	4	55
$19.00	Jul 10	Aug 21	650.6%	109.1%	496.2%	42	3.4K
$18.50	Jul 10	Aug 14	561.5%	108.0%	419.9%	13	735
$14.00	Jul 10	Aug 21	553.5%	106.9%	417.9%	26	16
$14.50	Jul 10	Jul 24	479.5%	98.5%	386.7%	3	11

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Jul 10	Aug 21	650.6%	109.1%	496.2%	108	1.0K
$14.00	Jul 10	Aug 21	553.5%	106.9%	417.9%	26	261
$18.50	Jul 10	Aug 7	561.5%	111.7%	402.6%	77	1.2K
$14.50	Jul 10	Aug 7	479.5%	102.1%	369.7%	16	224
$18.00	Jul 10	Aug 21	467.7%	110.0%	325.4%	114	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 9.00, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$18.00	$19.00	Jul 17	$0.12	$0.88	$0.12	7.33	$18.12
$18.00	$19.00	Jul 31	$0.23	$0.77	$0.23	3.35	$18.23
$17.00	$18.00	Jul 17	$0.24	$0.76	$0.24	3.17	$17.24
$18.50	$19.00	Jul 24	$0.12	$0.38	$0.12	3.17	$18.62
$16.00	$16.50	Jul 10	$0.13	$0.37	$0.13	2.85	$16.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$13.00	Jul 17	$0.10	$0.90	$0.10	9.00	$13.90
$14.00	$13.50	Jul 24	$0.10	$0.40	$0.10	4.00	$13.90
$15.00	$14.00	Jul 17	$0.23	$0.77	$0.23	3.35	$14.77
$14.00	$13.00	Jul 31	$0.25	$0.75	$0.25	3.00	$13.75
$14.00	$13.00	Aug 14	$0.26	$0.74	$0.26	2.85	$13.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 7.33, avg 1.26)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.00	$14.00	Jul 17	$0.88	$0.88	$0.12	7.33	$13.88
$13.00	$15.00	Jul 31	$1.59	$1.59	$0.41	3.88	$14.59
$14.00	$15.00	Jul 17	$0.72	$0.72	$0.28	2.57	$14.72
$15.50	$16.00	Jul 24	$0.33	$0.33	$0.17	1.94	$15.83
$15.00	$16.00	Jul 17	$0.60	$0.60	$0.40	1.50	$15.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$17.00	Jul 17	$0.80	$0.80	$0.20	4.00	$17.20
$19.00	$18.00	Jul 31	$0.78	$0.78	$0.22	3.55	$18.22
$18.50	$18.00	Aug 7	$0.39	$0.39	$0.11	3.55	$18.11
$18.00	$17.00	Jul 31	$0.74	$0.74	$0.26	2.85	$17.26
$19.00	$18.00	Jul 17	$0.73	$0.73	$0.27	2.70	$18.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.55, cheapest $0.11)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Jul 10	Jul 17	$0.11	650.6%	96.4%
$18.00	Jul 10	Jul 17	$0.23	467.7%	94.7%
$14.50	Jul 10	Jul 24	$0.40	479.5%	98.5%
$18.50	Jul 10	Jul 24	$0.46	561.5%	98.5%
$17.00	Jul 10	Jul 17	$0.47	261.8%	95.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.00	Jul 10	Jul 17	$0.16	553.5%	98.2%
$13.00	Jul 17	Jul 24	$0.23	104.9%	114.6%
$18.00	Jul 10	Jul 17	$0.24	467.7%	94.7%
$18.50	Jul 10	Jul 24	$0.37	561.5%	98.5%
$15.00	Jul 10	Jul 17	$0.38	370.6%	95.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 1.31% of stock, avg 19.72%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.00	Jul 10	$0.14	$0.07	$0.21	$15.79	$16.21	1.31%
$16.50	Jul 10	$0.01	$0.43	$0.44	$16.06	$16.94	2.74%
$15.50	Jul 10	$0.56	$0.01	$0.57	$14.93	$16.07	3.54%
$17.00	Jul 10	$0.01	$0.99	$1.00	$16.00	$18.00	6.22%
$15.00	Jul 10	$1.00	$0.02	$1.02	$13.98	$16.02	6.34%
$17.50	Jul 10	$0.01	$1.44	$1.45	$16.05	$18.95	9.02%
$14.50	Jul 10	$1.65	$0.01	$1.66	$12.84	$16.16	10.32%
$16.00	Jul 17	$0.91	$0.82	$1.73	$14.27	$17.73	10.76%
$15.00	Jul 17	$1.51	$0.40	$1.91	$13.09	$16.91	11.88%
$17.00	Jul 17	$0.48	$1.44	$1.92	$15.08	$18.92	11.94%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 101 found (cheapest 0.19% of stock, avg 13.46%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$15.00	Jul 10	$0.01	$0.02	$0.03	$14.97	$16.53
$16.50	$16.00	Jul 10	$0.01	$0.07	$0.08	$15.92	$16.58
$19.00	$13.00	Jul 17	$0.12	$0.07	$0.19	$12.81	$19.19
$19.00	$14.00	Jul 17	$0.12	$0.17	$0.29	$13.71	$19.29
$18.00	$13.00	Jul 17	$0.24	$0.07	$0.31	$12.69	$18.31
$18.00	$14.00	Jul 17	$0.24	$0.17	$0.41	$13.59	$18.41
$19.00	$15.00	Jul 17	$0.12	$0.40	$0.52	$14.48	$19.52
$17.00	$13.00	Jul 17	$0.48	$0.07	$0.55	$12.45	$17.55
$18.00	$15.00	Jul 17	$0.24	$0.40	$0.64	$14.36	$18.64
$17.00	$14.00	Jul 17	$0.48	$0.17	$0.65	$13.35	$17.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 77 found (best R:R 9.00, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
15/16	17/18	Aug 21	$0.90	$0.10	9.00	$15.10	$17.90
14/15	17/18	Aug 21	$0.86	$0.14	6.14	$14.14	$17.86
13/14	15/16	Jul 31	$0.85	$0.15	5.67	$13.15	$15.85
15/16	17/18	Jul 31	$0.83	$0.17	4.88	$15.17	$17.83
16/17	18/19	Jul 31	$0.82	$0.18	4.56	$16.18	$18.82
14/15	17/18	Aug 14	$0.81	$0.19	4.26	$14.19	$17.81
14/15	16/17	Aug 21	$0.81	$0.19	4.26	$14.19	$16.81
15/16	17/18	Aug 14	$0.80	$0.20	4.00	$15.20	$17.80
15/16	18/19	Aug 21	$0.80	$0.20	4.00	$15.20	$18.80
14/15	17/18	Jul 24	$0.39	$0.11	3.55	$14.61	$17.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 11.50, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$17.00	$18.00	$19.00	Aug 21	$0.10	$0.90	9.00
$14.00	$15.00	$16.00	Jul 17	$0.12	$0.88	7.33
$17.00	$18.00	$19.00	Jul 17	$0.12	$0.88	7.33
$17.00	$18.00	$19.00	Jul 31	$0.14	$0.86	6.14
$13.00	$14.00	$15.00	Jul 17	$0.16	$0.84	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$14.00	$15.00	Aug 21	$0.08	$0.92	11.50
$17.00	$18.00	$19.00	Aug 21	$0.09	$0.91	10.11
$14.00	$15.00	$16.00	Jul 31	$0.10	$0.90	9.00
$13.00	$14.00	$15.00	Jul 31	$0.11	$0.89	8.09
$15.00	$16.00	$17.00	Aug 21	$0.11	$0.89	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.54, 29 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Jul 31	-$0.54	$1.46
$17.00	$18.00	1:2	Jul 17	$0.00	$1.00
$18.00	$19.00	1:2	Jul 17	$0.00	$1.00
$15.00	$16.00	1:2	Jul 17	-$0.31	$0.69
$18.00	$19.00	1:2	Jul 31	-$0.33	$0.67

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$14.00	$13.00	1:2	Jul 31	-$0.10	$0.90
$17.00	$16.00	1:2	Jul 17	-$0.20	$0.80
$14.00	$13.00	1:2	Aug 7	-$0.23	$0.77
$15.00	$14.00	1:2	Jul 31	-$0.24	$0.76
$16.00	$15.00	1:2	Jul 31	-$0.50	$0.50

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 11.88%, avg 6.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.00	Aug 21	$1.91	0.51	5.7%	11.88%	17.60%	58	156
$16.50	Aug 14	$1.83	0.54	2.6%	11.38%	13.99%	3	1
$17.00	Aug 14	$1.63	0.50	5.7%	10.14%	15.86%	5	8
$18.00	Aug 21	$1.60	0.45	11.9%	9.95%	21.89%	644	490
$16.50	Aug 7	$1.59	0.52	2.6%	9.89%	12.50%	17	--
$17.00	Aug 7	$1.39	0.47	5.7%	8.64%	14.37%	2	46
$18.00	Aug 14	$1.31	0.44	11.9%	8.15%	20.09%	4	41
$19.00	Aug 21	$1.31	0.39	18.2%	8.15%	26.31%	42	2.6K
$17.50	Aug 7	$1.21	0.44	8.8%	7.52%	16.36%	1	4
$17.00	Jul 31	$1.07	0.45	5.7%	6.65%	12.38%	101	61

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 11,774

Total Puts 13,639

Put/Call Ratio 1.16

Net Difference -1,865

Prior's Put/Call Breakdown

Total Calls 14,253

Total Puts 9,042

Put/Call Ratio 0.63

Net Difference 5,211

Prior 7-Day Put/Call Summary

Total Calls 105,813

Total Puts 51,880

Average Put/Call Ratio 0.51

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