LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$14.87 -1.88%

(7/13 18:02) ◀

Tuesday, July 14, 2026 (3:10pm)

▶ (7/14 18:07)

◀ 7/14 15:10 ▶

Option Volume

Detail

ℹ

Current (07/14 3:10pm) 12,152

Calls: 8,123 (67%)

Puts: 4,029 (33%)

Prior (07/13) 18,512

Calls: 10,959 (59%)

Puts: 7,553 (41%)

Current vs Prior -34.36%

Calls: -25.88% (Calls)

Puts: -46.66% (Puts)

Prior 7-Day Total 158,628

Calls: 101,824 (64%)

Puts: 56,804 (36%)

Prior 7-Day Average 22,661

Calls: 14,546 (64%)

Puts: 8,114 (36%)

Current vs Prior 7-Day Avg -46.38%

Calls: -44.16%

Puts: -50.35%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/14 3:10pm) $2.52M

Calls: $779.8K (31%)

Puts: $1.74M (69%)

Prior (07/13) $4.21M

Calls: $2.07M (49%)

Puts: $2.14M (51%)

Current vs Prior -40.19%

Calls: -62.34%

Puts: -18.73%

Prior 7-Day Total $26.99M

Calls: $13.26M (49%)

Puts: $13.73M (51%)

Prior 7-Day Average $3.86M

Calls: $1.89M (49%)

Puts: $1.96M (51%)

Current vs Prior 7-Day Avg -34.72%

Calls: -58.82%

Puts: -11.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/14 3:10pm) 0.50

Prior (07/13) 0.69

Current vs Prior -28.03%

Prior 7-Day Average 0.60

Current vs Prior 7-Day Avg -16.66%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/14 3:10pm) 338,745

Calls: 203,059 (60%)

Puts: 135,686 (40%)

Prior (07/13) 331,623

Calls: 197,190 (59%)

Puts: 134,433 (41%)

Current vs Prior +2.15%

Prior 7-Day Total 2,336,905

Calls: 1,401,579 (60%)

Puts: 935,326 (40%)

Prior 7-Day Average 333,843

Calls: 200,225 (60%)

Puts: 133,618 (40%)

Current vs Prior 7-Day Avg +1.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.47% | 15.53%8.47% | 29.25%

Prior 3.54% | 10.76%10.76% | 28.86%

Current vs Prior +139.04% | +44.39%-21.24% | +1.38%

Prior 7-Day Avg 7.76% | 13.87%12.70% | 30.47%

Current vs 7-Day Avg +9.24% | +11.97%-33.27% | -3.99%

Prior 7-Day Eod 3.54% | 10.76%9.37% | 28.84%

Current vs 7-Day Eod +139.04% | +44.39%-9.60% | +1.42%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.73% | 9.78%

Calls: 8.77% | 12.00%

Puts: 8.70% | 7.55%

Prior 108.34% | 10.98%

Calls: 116.67% | 10.99%

Puts: 100.00% | 10.98%

Current vs Prior -91.94% | -10.93%

Prior 7-Day Avg 37.36% | 10.87%

Calls: 36.84% | 11.07%

Puts: 37.87% | 10.68%

Current vs 7-Day Avg -76.63% | -10.06%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 69% put dollar volume ($1.74M). Extreme bullish P/C ratio of 0.50 - heavy call buying (8,123 calls vs 4,029 puts). P/C ratio dropping 28% - sentiment shifting bullish. Call-heavy open interest (203,059 calls vs 135,686 puts) suggests bullish positioning.

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 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
15:10	BEARISH	BULLISH	BULLISH
15:05	BEARISH	BULLISH	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 43 of results (avg 6.8%, best 3.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 24	2.90	3.10	$3.00	6.7%	6	0.90	1
$14.00	Aug 21	2.54	2.73	$2.64	7.2%	--	0.64	38
$14.00	Jul 17	1.11	1.20	$1.16	7.8%	43	0.73	93
$15.00	Aug 21	2.08	2.25	$2.17	7.8%	35	0.57	43
$15.00	Aug 7	1.58	1.72	$1.65	8.5%	--	0.54	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 31	2.63	2.71	$2.67	3.0%	255	0.69	190
$16.50	Aug 7	2.58	2.67	$2.63	3.4%	--	0.58	94
$15.00	Aug 21	2.14	2.22	$2.18	3.7%	132	0.43	488
$16.00	Aug 7	2.25	2.34	$2.30	3.9%	41	0.54	247
$16.00	Aug 21	2.74	2.85	$2.80	3.9%	77	0.50	99

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.57, cheapest $0.10)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.09	0.10	$0.10	10.0%	1.3K	0.12	4.1K
$16.00	Jul 17	0.22	0.24	$0.23	8.7%	537	0.26	461
$17.00	Jul 24	0.29	0.34	$0.32	15.6%	107	0.24	140
$16.50	Jul 24	0.39	0.45	$0.42	14.3%	31	0.29	59
$16.00	Jul 24	0.53	0.60	$0.56	12.5%	54	0.36	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.26	0.30	$0.28	14.3%	210	0.27	3.0K
$13.00	Jul 24	0.29	0.34	$0.32	15.6%	47	0.20	15
$12.50	Jul 31	0.36	0.42	$0.39	15.4%	37	0.19	5
$13.50	Jul 24	0.41	0.48	$0.44	15.9%	67	0.26	782
$12.00	Aug 7	0.48	0.52	$0.50	8.0%	25	0.19	19

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.63, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	2.65	3.60	$3.13	30.4%	1	0.96	12
$12.00	Jul 24	2.90	3.10	$3.00	6.7%	6	0.90	1
$13.00	Jul 17	1.78	2.64	$2.21	38.9%	1	0.90	56
$13.00	Jul 31	2.18	2.82	$2.50	25.6%	32	0.77	12
$14.00	Jul 17	1.11	1.20	$1.16	7.8%	43	0.73	93

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	2.09	2.46	$2.28	16.2%	44	0.87	1.3K
$17.50	Jul 24	2.63	3.00	$2.82	13.1%	2	0.81	28
$17.00	Jul 24	2.38	2.51	$2.44	5.3%	14	0.76	374
$16.00	Jul 17	1.31	1.37	$1.34	4.5%	156	0.74	936
$17.50	Jul 31	2.59	3.20	$2.90	21.0%	2	0.74	14

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 5.0K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	0.09	0.10	$0.10	10.0%	1.3K	0.12	4.1K
$16.00	Jul 17	0.22	0.24	$0.23	8.7%	537	0.26	461
$15.50	Jul 31	1.01	1.10	$1.06	8.5%	261	0.48	1
$15.00	Jul 17	0.55	0.60	$0.57	8.8%	245	0.49	142
$17.00	Jul 24	0.29	0.34	$0.32	15.6%	107	0.24	140

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	1.02	1.10	$1.06	7.5%	259	0.48	257
$17.00	Jul 31	2.63	2.71	$2.67	3.0%	255	0.69	190
$14.00	Jul 17	0.26	0.30	$0.28	14.3%	210	0.27	3.0K
$15.00	Jul 17	0.66	0.72	$0.69	8.7%	182	0.51	3.2K
$16.00	Jul 17	1.31	1.37	$1.34	4.5%	156	0.74	936

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 8.8%, max 27.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Jul 24	138.0%	108.4%	27.4%	7	13
$13.00	Jul 17	Jul 31	122.4%	105.1%	16.4%	33	68
$14.00	Jul 17	Aug 21	119.0%	112.2%	6.0%	43	131
$17.00	Jul 17	Aug 21	119.9%	113.6%	5.6%	1.3K	4.3K
$15.00	Jul 17	Aug 21	116.8%	115.0%	1.6%	280	185

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 28	138.0%	109.0%	26.6%	6	2.8K
$14.00	Jul 17	Aug 28	119.0%	108.1%	10.0%	212	3.0K
$13.00	Jul 17	Aug 21	122.4%	113.2%	8.1%	26	7.0K
$17.00	Jul 17	Aug 21	119.9%	113.6%	5.6%	55	1.5K
$15.00	Jul 17	Aug 28	116.8%	111.3%	5.0%	184	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 6.69, avg 1.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Jul 17	$0.13	$0.87	$0.13	6.69	$16.13
$17.00	$17.50	Aug 7	$0.12	$0.38	$0.12	3.17	$17.12
$17.00	$17.50	Aug 14	$0.13	$0.37	$0.13	2.85	$17.13
$16.00	$16.50	Jul 24	$0.14	$0.36	$0.14	2.57	$16.14
$16.50	$17.00	Aug 14	$0.14	$0.36	$0.14	2.57	$16.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$13.00	Jul 17	$0.19	$0.81	$0.19	4.26	$13.81
$13.00	$12.50	Jul 24	$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
$13.00	$12.50	Jul 31	$0.13	$0.37	$0.13	2.85	$12.87
$13.00	$12.00	Aug 7	$0.30	$0.70	$0.30	2.33	$12.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 79 found (best R:R 3.55, avg 1.15)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$14.00	Jul 24	$1.47	$1.47	$0.53	2.77	$13.47
$13.00	$14.50	Jul 31	$0.96	$0.96	$0.54	1.78	$13.96
$14.50	$15.00	Aug 14	$0.32	$0.32	$0.18	1.78	$14.82
$14.00	$15.00	Jul 17	$0.59	$0.59	$0.41	1.44	$14.59
$14.50	$15.00	Jul 24	$0.29	$0.29	$0.21	1.38	$14.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$16.50	Jul 24	$0.39	$0.39	$0.11	3.55	$16.61
$17.50	$17.00	Jul 24	$0.38	$0.38	$0.12	3.17	$17.12
$17.50	$17.00	Aug 14	$0.37	$0.37	$0.13	2.85	$17.13
$16.50	$16.00	Jul 24	$0.36	$0.36	$0.14	2.57	$16.14
$17.00	$16.50	Aug 7	$0.36	$0.36	$0.14	2.57	$16.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.31, cheapest $0.08)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 17	Jul 24	$0.22	119.9%	100.7%
$13.00	Jul 17	Jul 31	$0.29	122.4%	105.1%
$14.50	Jul 24	Jul 31	$0.29	102.9%	103.8%
$15.50	Jul 24	Jul 31	$0.32	101.7%	100.8%
$16.00	Jul 17	Jul 24	$0.33	113.6%	101.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Jul 24	Jul 31	$0.08	100.5%	99.8%
$12.00	Jul 17	Jul 24	$0.11	138.0%	108.4%
$17.00	Jul 17	Jul 24	$0.16	119.9%	100.7%
$12.50	Jul 24	Jul 31	$0.18	107.4%	106.2%
$13.00	Jul 17	Jul 24	$0.23	122.4%	106.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 8.47% of stock, avg 21.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Jul 17	$0.57	$0.69	$1.26	$13.74	$16.26	8.47%
$14.00	Jul 17	$1.16	$0.28	$1.44	$12.56	$15.44	9.68%
$16.00	Jul 17	$0.23	$1.34	$1.57	$14.43	$17.57	10.56%
$15.00	Jul 24	$0.96	$1.06	$2.02	$12.98	$17.02	13.58%
$14.50	Jul 24	$1.25	$0.82	$2.07	$12.43	$16.57	13.92%
$15.50	Jul 24	$0.74	$1.35	$2.09	$13.41	$17.59	14.06%
$14.00	Jul 24	$1.53	$0.62	$2.15	$11.85	$16.15	14.46%
$16.00	Jul 24	$0.56	$1.69	$2.25	$13.75	$18.25	15.13%
$13.00	Jul 17	$2.21	$0.09	$2.30	$10.70	$15.30	15.47%
$17.00	Jul 17	$0.10	$2.28	$2.38	$14.62	$19.38	16.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 95 found (cheapest 1.28% of stock, avg 12.57%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$13.00	Jul 17	$0.10	$0.09	$0.19	$12.81	$17.19
$16.00	$13.00	Jul 17	$0.23	$0.09	$0.32	$12.68	$16.32
$17.00	$14.00	Jul 17	$0.10	$0.28	$0.38	$13.62	$17.38
$16.00	$14.00	Jul 17	$0.23	$0.28	$0.51	$13.49	$16.51
$17.50	$13.00	Jul 24	$0.24	$0.32	$0.56	$12.44	$18.06
$17.00	$13.00	Jul 24	$0.32	$0.32	$0.64	$12.36	$17.64
$15.00	$13.00	Jul 17	$0.57	$0.09	$0.66	$12.34	$15.66
$17.50	$13.50	Jul 24	$0.24	$0.44	$0.68	$12.82	$18.18
$16.50	$13.00	Jul 24	$0.42	$0.32	$0.74	$12.26	$17.24
$17.00	$13.50	Jul 24	$0.32	$0.44	$0.76	$12.74	$17.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 63 found (best R:R 8.09, avg credit $0.52)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
14/15	16/17	Aug 21	$0.89	$0.11	8.09	$14.11	$16.89
12/13	14/15	Aug 21	$0.84	$0.16	5.25	$12.16	$14.84
13/14	15/16	Aug 21	$0.83	$0.17	4.88	$13.17	$15.83
13/14	16/17	Aug 21	$0.81	$0.19	4.26	$13.19	$16.81
14/14	15/16	Jul 24	$0.40	$0.10	4.00	$13.60	$15.40
12/13	14/14	Jul 24	$0.39	$0.11	3.55	$12.61	$14.39
12/13	15/16	Jul 31	$0.39	$0.11	3.55	$12.61	$15.39
13/14	14/15	Jul 31	$0.39	$0.11	3.55	$13.11	$14.89
14/14	16/17	Aug 14	$0.39	$0.11	3.55	$14.11	$16.89
14/14	16/16	Jul 24	$0.38	$0.12	3.17	$14.12	$15.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$14.00	$15.00	$16.00	Aug 21	$0.09	$0.91	10.11
$16.50	$17.00	$17.50	Aug 7	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Jul 24	$0.07	$0.43	6.14
$15.00	$15.50	$16.00	Jul 31	$0.07	$0.43	6.14
$15.50	$16.00	$16.50	Jul 31	$0.09	$0.41	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$16.00	$17.00	Aug 21	$0.05	$0.95	19.00
$14.00	$15.00	$16.00	Aug 28	$0.06	$0.94	15.67
$12.00	$13.00	$14.00	Aug 21	$0.08	$0.92	11.50
$13.00	$14.00	$15.00	Aug 21	$0.08	$0.92	11.50
$14.00	$15.00	$16.00	Aug 21	$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. 29 found (best net $-0.06, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$14.00	1:2	Jul 24	-$0.06	$1.94
$13.00	$14.50	1:2	Jul 31	-$0.58	$0.92
$13.00	$14.00	1:2	Jul 17	-$0.11	$0.89
$17.00	$17.50	1:2	Jul 24	-$0.16	$0.34
$16.50	$17.00	1:2	Jul 24	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.50	$12.00	1:2	Aug 28	-$0.34	$1.16
$13.00	$12.00	1:2	Aug 7	-$0.20	$0.80
$13.00	$12.00	1:2	Aug 14	-$0.37	$0.63
$17.00	$16.00	1:2	Jul 17	-$0.40	$0.60
$14.00	$13.00	1:2	Aug 7	-$0.40	$0.60

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 30 found (best yield 13.99%, avg 6.73%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Aug 21	$2.08	0.57	0.9%	13.99%	14.86%	35	43
$15.50	Aug 28	$1.93	0.54	4.2%	12.98%	17.22%	1	1
$16.00	Aug 28	$1.75	0.51	7.6%	11.77%	19.37%	3	--
$15.00	Aug 14	$1.73	0.55	0.9%	11.63%	12.51%	2	--
$16.00	Aug 21	$1.69	0.50	7.6%	11.37%	18.96%	15	127
$15.00	Aug 7	$1.58	0.54	0.9%	10.63%	11.50%	--	11
$16.00	Aug 14	$1.38	0.48	7.6%	9.28%	16.88%	4	43
$15.50	Aug 7	$1.36	0.50	4.2%	9.15%	13.38%	18	8
$17.00	Aug 21	$1.36	0.43	14.3%	9.15%	23.47%	17	216
$15.00	Jul 31	$1.24	0.54	0.9%	8.34%	9.21%	26	62

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 8,123

Total Puts 4,029

Put/Call Ratio 0.50

Net Difference 4,094

Prior's Put/Call Breakdown

Total Calls 10,959

Total Puts 7,553

Put/Call Ratio 0.69

Net Difference 3,406

Prior 7-Day Put/Call Summary

Total Calls 101,824

Total Puts 56,804

Average Put/Call Ratio 0.60

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