LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$15.21 -5.79%

(7/10 18:02) ◀

Monday, July 13, 2026 (3:05pm)

▶ (7/13 18:02)

◀ 7/13 15:07 ▶

Option Volume

Detail

ℹ

Current (07/13 3:05pm) 18,512

Calls: 10,959 (59%)

Puts: 7,553 (41%)

Prior (07/10) 25,413

Calls: 11,774 (46%)

Puts: 13,639 (54%)

Current vs Prior -27.16%

Calls: -6.92% (Calls)

Puts: -44.62% (Puts)

Prior 7-Day Total 152,723

Calls: 102,521 (67%)

Puts: 50,202 (33%)

Prior 7-Day Average 21,817

Calls: 14,645 (67%)

Puts: 7,171 (33%)

Current vs Prior 7-Day Avg -15.15%

Calls: -25.17%

Puts: +5.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/13 3:05pm) $4.21M

Calls: $2.07M (49%)

Puts: $2.14M (51%)

Prior (07/10) $5.33M

Calls: $1.77M (33%)

Puts: $3.56M (67%)

Current vs Prior -21.02%

Calls: +17.02%

Puts: -39.94%

Prior 7-Day Total $25.84M

Calls: $12.96M (50%)

Puts: $12.88M (50%)

Prior 7-Day Average $3.69M

Calls: $1.85M (50%)

Puts: $1.84M (50%)

Current vs Prior 7-Day Avg +14.00%

Calls: +11.86%

Puts: +16.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/13 3:05pm) 0.69

Prior (07/10) 1.16

Current vs Prior -40.50%

Prior 7-Day Average 0.51

Current vs Prior 7-Day Avg +35.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/13 3:05pm) 331,623

Calls: 197,190 (59%)

Puts: 134,433 (41%)

Prior (07/10) 347,556

Calls: 212,469 (61%)

Puts: 135,087 (39%)

Current vs Prior -4.58%

Prior 7-Day Total 2,303,536

Calls: 1,376,350 (60%)

Puts: 927,186 (40%)

Prior 7-Day Average 329,076

Calls: 196,621 (60%)

Puts: 132,455 (40%)

Current vs Prior 7-Day Avg +0.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/17) | Next (07/24)Expiry (07/17) | Next (08/21)

Current 9.80% | 16.50%9.80% | 28.60%

Prior 9.19% | 13.31%13.31% | 30.75%

Current vs Prior +6.55% | +23.95%-26.42% | -6.98%

Prior 7-Day Avg 8.77% | 14.77%13.42% | 30.94%

Current vs 7-Day Avg +11.67% | +11.70%-27.02% | -7.56%

Prior 7-Day Eod 9.19% | 13.31%9.98% | 28.81%

Current vs 7-Day Eod +6.55% | +23.95%-1.79% | -0.73%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 7.83% | 11.54%

Calls: 9.30% | 10.57%

Puts: 6.35% | 12.50%

Prior 20.09% | 7.25%

Calls: 21.25% | 8.00%

Puts: 18.92% | 6.50%

Current vs Prior -61.03% | +59.17%

Prior 7-Day Avg 24.19% | 12.03%

Calls: 22.33% | 11.82%

Puts: 26.03% | 12.24%

Current vs 7-Day Avg -67.63% | -4.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.69. P/C ratio dropping 40% - sentiment shifting bullish.

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 NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 31 of results (avg 7.4%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 7	1.56	1.64	$1.60	5.0%	21	0.54	6
$15.00	Aug 21	2.24	2.36	$2.30	5.2%	25	0.58	20
$16.00	Aug 21	1.83	1.93	$1.88	5.3%	60	0.52	86
$16.00	Aug 7	1.35	1.43	$1.39	5.8%	1	0.49	14
$18.00	Aug 21	1.21	1.29	$1.25	6.4%	3	0.39	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 31	1.78	1.88	$1.83	5.5%	17	0.54	58
$14.00	Aug 21	1.49	1.58	$1.54	5.8%	131	0.34	259
$15.00	Aug 21	1.99	2.11	$2.05	5.9%	77	0.41	435
$17.00	Aug 21	3.20	3.40	$3.30	6.1%	18	0.55	208
$18.00	Aug 21	3.90	4.15	$4.03	6.2%	1.0K	0.61	115

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.53, cheapest $0.09)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	0.08	0.09	$0.09	11.1%	1.1K	0.10	620
$17.00	Jul 17	0.17	0.20	$0.19	15.8%	1.2K	0.19	3.3K
$18.00	Jul 24	0.26	0.30	$0.28	14.3%	39	0.20	60
$16.00	Jul 17	0.41	0.45	$0.43	9.3%	297	0.36	229
$17.00	Jul 24	0.43	0.50	$0.47	14.9%	34	0.30	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 24	0.26	0.30	$0.28	14.3%	2	0.17	12
$13.50	Jul 24	0.37	0.43	$0.40	15.0%	798	0.23	17
$13.00	Jul 31	0.44	0.51	$0.48	14.6%	12	0.21	19
$14.00	Jul 24	0.51	0.60	$0.55	16.4%	15	0.29	251
$15.00	Jul 17	0.61	0.65	$0.63	6.3%	359	0.43	3.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.64, highest 0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 17	2.07	3.25	$2.66	44.4%	27	0.90	62
$13.00	Jul 31	2.31	3.35	$2.83	36.7%	--	0.79	12
$14.00	Jul 17	1.32	2.00	$1.66	41.0%	26	0.77	100
$13.00	Aug 7	2.60	3.80	$3.20	37.5%	3	0.76	--
$13.00	Aug 21	3.25	3.50	$3.38	7.4%	1	0.72	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Jul 17	2.58	3.10	$2.84	18.3%	53	0.90	4.2K
$17.00	Jul 17	1.89	2.09	$1.99	10.1%	175	0.81	1.4K
$18.00	Jul 24	2.85	3.30	$3.08	14.6%	7	0.80	598
$17.50	Jul 24	2.43	2.91	$2.67	18.0%	--	0.74	28
$18.00	Jul 31	2.95	3.50	$3.23	17.0%	10	0.73	119

Most actively traded options today. High liquidity = easy entry/exit. 87 active (total vol 9.5K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.17	0.20	$0.19	15.8%	1.2K	0.19	3.3K
$18.00	Jul 17	0.08	0.09	$0.09	11.1%	1.1K	0.10	620
$16.00	Jul 24	0.73	0.88	$0.81	18.5%	300	0.43	51
$16.00	Jul 17	0.41	0.45	$0.43	9.3%	297	0.36	229
$17.00	Aug 21	1.49	1.59	$1.54	6.5%	117	0.45	204

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	3.90	4.15	$4.03	6.2%	1.0K	0.61	115
$18.00	Aug 14	3.65	4.00	$3.83	9.1%	1.0K	0.62	1.0K
$13.50	Jul 24	0.37	0.43	$0.40	15.0%	798	0.23	17
$16.00	Jul 17	1.16	1.25	$1.21	7.4%	447	0.64	992
$15.00	Jul 17	0.61	0.65	$0.63	6.3%	359	0.43	3.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 5.4%, max 10.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Jul 17	Aug 21	123.7%	111.9%	10.6%	28	65
$14.00	Jul 17	Aug 21	117.0%	109.7%	6.6%	36	128
$15.00	Jul 17	Aug 21	116.1%	109.5%	6.1%	115	47
$18.00	Jul 17	Aug 21	118.3%	111.6%	6.0%	1.1K	1.7K
$16.00	Jul 17	Aug 21	115.3%	111.9%	3.1%	357	315

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Jul 17	Aug 21	123.7%	111.9%	10.6%	174	7.0K
$14.00	Jul 17	Aug 21	117.0%	109.7%	6.6%	382	3.2K
$15.00	Jul 17	Aug 21	116.1%	109.5%	6.1%	436	3.6K
$18.00	Jul 17	Aug 21	118.3%	111.6%	6.0%	1.1K	4.3K
$16.00	Jul 17	Aug 21	115.3%	111.9%	3.1%	452	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 65 found (best R:R 9.00, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$17.00	$18.00	Jul 17	$0.10	$0.90	$0.10	9.00	$17.10
$17.50	$18.00	Jul 24	$0.11	$0.39	$0.11	3.55	$17.61
$16.00	$16.50	Jul 31	$0.11	$0.39	$0.11	3.55	$16.11
$17.00	$18.00	Jul 31	$0.23	$0.77	$0.23	3.35	$17.23
$16.00	$17.00	Jul 17	$0.24	$0.76	$0.24	3.17	$16.24

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$13.00	Jul 17	$0.17	$0.83	$0.17	4.88	$13.83
$13.00	$12.50	Jul 31	$0.11	$0.39	$0.11	3.55	$12.89
$13.50	$13.00	Jul 24	$0.12	$0.38	$0.12	3.17	$13.38
$14.00	$13.50	Jul 31	$0.12	$0.38	$0.12	3.17	$13.88
$14.00	$13.50	Jul 24	$0.15	$0.35	$0.15	2.33	$13.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 77 found (best R:R 5.67, avg 1.23)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.00	$15.00	Jul 17	$0.80	$0.80	$0.20	4.00	$14.80
$13.00	$14.50	Jul 31	$1.03	$1.03	$0.47	2.19	$14.03
$15.00	$15.50	Aug 7	$0.33	$0.33	$0.17	1.94	$15.33
$13.00	$15.00	Aug 7	$1.27	$1.27	$0.73	1.74	$14.27
$14.00	$15.00	Jul 24	$0.60	$0.60	$0.40	1.50	$14.60

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$18.00	$17.00	Jul 17	$0.85	$0.85	$0.15	5.67	$17.15
$17.50	$17.00	Jul 24	$0.40	$0.40	$0.10	4.00	$17.10
$17.00	$16.00	Jul 17	$0.78	$0.78	$0.22	3.55	$16.22
$18.00	$17.50	Aug 7	$0.38	$0.38	$0.12	3.17	$17.62
$15.50	$15.00	Aug 7	$0.37	$0.37	$0.13	2.85	$15.13

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.33, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 17	Jul 31	$0.17	123.7%	103.5%
$14.00	Jul 17	Jul 24	$0.17	117.0%	104.2%
$18.00	Jul 17	Jul 24	$0.19	118.3%	103.4%
$17.00	Jul 17	Jul 24	$0.28	113.6%	102.4%
$15.50	Jul 24	Jul 31	$0.28	108.1%	105.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Jul 24	Jul 31	$0.17	107.8%	105.7%
$13.00	Jul 17	Jul 24	$0.18	123.7%	105.7%
$17.50	Jul 24	Jul 31	$0.23	106.2%	105.1%
$18.00	Jul 17	Jul 24	$0.24	118.3%	103.4%
$16.50	Jul 24	Jul 31	$0.26	107.1%	107.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 9.80% of stock, avg 22.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Jul 17	$0.86	$0.63	$1.49	$13.51	$16.49	9.80%
$16.00	Jul 17	$0.43	$1.21	$1.64	$14.36	$17.64	10.78%
$14.00	Jul 17	$1.66	$0.27	$1.93	$12.07	$15.93	12.69%
$17.00	Jul 17	$0.19	$1.99	$2.18	$14.82	$19.18	14.33%
$15.00	Jul 24	$1.23	$1.00	$2.23	$12.77	$17.23	14.66%
$15.50	Jul 24	$1.02	$1.28	$2.30	$13.20	$17.80	15.12%
$14.00	Jul 24	$1.83	$0.55	$2.38	$11.62	$16.38	15.65%
$16.00	Jul 24	$0.81	$1.59	$2.40	$13.60	$18.40	15.78%
$16.50	Jul 24	$0.65	$1.92	$2.57	$13.93	$19.07	16.90%
$17.00	Jul 24	$0.47	$2.27	$2.74	$14.26	$19.74	18.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 106 found (cheapest 1.25% of stock, avg 14.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.00	$13.00	Jul 17	$0.09	$0.10	$0.19	$12.81	$18.19
$17.00	$13.00	Jul 17	$0.19	$0.10	$0.29	$12.71	$17.29
$18.00	$14.00	Jul 17	$0.09	$0.27	$0.36	$13.64	$18.36
$17.00	$14.00	Jul 17	$0.19	$0.27	$0.46	$13.54	$17.46
$16.00	$13.00	Jul 17	$0.43	$0.10	$0.53	$12.47	$16.53
$17.50	$13.00	Jul 24	$0.39	$0.28	$0.67	$12.33	$18.17
$16.00	$14.00	Jul 17	$0.43	$0.27	$0.70	$13.30	$16.70
$18.00	$15.00	Jul 17	$0.09	$0.63	$0.72	$14.28	$18.72
$17.00	$13.00	Jul 24	$0.47	$0.28	$0.75	$12.25	$17.75
$17.50	$13.50	Jul 24	$0.39	$0.40	$0.79	$12.71	$18.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 69 found (best R:R 7.33, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/16	Aug 14	$0.88	$0.12	7.33	$13.12	$15.38
14/15	16/17	Aug 21	$0.85	$0.15	5.67	$14.15	$16.85
13/14	15/16	Aug 21	$0.83	$0.17	4.88	$13.17	$15.83
14/14	15/16	Jul 24	$0.40	$0.10	4.00	$14.10	$15.40
14/14	16/16	Jul 24	$0.40	$0.10	4.00	$14.10	$15.90
14/15	17/18	Aug 21	$0.80	$0.20	4.00	$14.20	$17.80
15/16	18/18	Jul 24	$0.39	$0.11	3.55	$15.11	$17.89
14/15	16/16	Aug 7	$0.38	$0.12	3.17	$14.62	$15.88
14/15	16/17	Aug 14	$0.38	$0.12	3.17	$14.62	$16.88
13/14	16/17	Aug 21	$0.75	$0.25	3.00	$13.25	$16.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 29 found (best R:R 13.29, cheapest $0.07)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$14.00	$15.00	Aug 21	$0.08	$0.92	11.50
$14.00	$15.00	$16.00	Aug 21	$0.08	$0.92	11.50
$15.00	$16.00	$17.00	Aug 21	$0.08	$0.92	11.50
$16.00	$17.00	$18.00	Jul 17	$0.14	$0.86	6.14
$17.00	$17.50	$18.00	Aug 14	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$16.00	$17.00	$18.00	Jul 17	$0.07	$0.93	13.29
$13.00	$14.00	$15.00	Aug 21	$0.10	$0.90	9.00
$16.00	$17.00	$18.00	Aug 21	$0.10	$0.90	9.00
$14.00	$15.00	$16.00	Aug 21	$0.11	$0.89	8.09
$14.00	$14.50	$15.00	Jul 24	$0.07	$0.43	6.14

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 28 found (best net $-0.66, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Aug 7	-$0.66	$1.34
$15.00	$16.00	1:2	Jul 17	$0.00	$1.00
$14.00	$15.00	1:2	Jul 17	-$0.06	$0.94
$13.00	$14.50	1:2	Jul 31	-$0.77	$0.73
$17.00	$18.00	1:2	Jul 31	-$0.28	$0.72

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$15.00	1:2	Jul 17	-$0.05	$0.95
$15.00	$14.00	1:2	Jul 31	-$0.36	$0.64
$17.00	$16.00	1:2	Jul 17	-$0.43	$0.57
$14.00	$13.00	1:2	Aug 7	-$0.54	$0.46
$14.00	$13.00	1:2	Aug 14	-$0.54	$0.46

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 12.03%, avg 6.18%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Aug 21	$1.83	0.52	5.2%	12.03%	17.23%	60	86
$15.50	Aug 14	$1.75	0.53	1.9%	11.51%	13.41%	2	--
$15.50	Aug 7	$1.56	0.54	1.9%	10.26%	12.16%	21	6
$16.00	Aug 14	$1.55	0.49	5.2%	10.19%	15.38%	34	43
$17.00	Aug 21	$1.49	0.45	11.8%	9.80%	21.56%	117	204
$16.00	Aug 7	$1.35	0.49	5.2%	8.88%	14.07%	1	14
$16.50	Aug 14	$1.33	0.46	8.5%	8.74%	17.23%	--	14
$17.00	Aug 14	$1.21	0.43	11.8%	7.96%	19.72%	1	12
$18.00	Aug 21	$1.21	0.39	18.3%	7.96%	26.30%	3	1.1K
$15.50	Jul 31	$1.20	0.52	1.9%	7.89%	9.80%	1	--

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 10,959

Total Puts 7,553

Put/Call Ratio 0.69

Net Difference 3,406

Prior's Put/Call Breakdown

Total Calls 11,774

Total Puts 13,639

Put/Call Ratio 1.16

Net Difference -1,865

Prior 7-Day Put/Call Summary

Total Calls 102,521

Total Puts 50,202

Average Put/Call Ratio 0.51

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