LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$14.85 -0.40%

(7/14 18:07) ◀

Wednesday, July 15, 2026 (3:05pm)

▶ (7/15 18:12)

◀ 7/15 15:06 ▶

Option Volume

Detail

ℹ

Current (07/15 3:05pm) 11,803

Calls: 8,590 (73%)

Puts: 3,213 (27%)

Prior (07/14) 12,152

Calls: 8,123 (67%)

Puts: 4,029 (33%)

Current vs Prior -2.87%

Calls: +5.75% (Calls)

Puts: -20.25% (Puts)

Prior 7-Day Total 151,847

Calls: 95,476 (63%)

Puts: 56,371 (37%)

Prior 7-Day Average 21,692

Calls: 13,639 (63%)

Puts: 8,053 (37%)

Current vs Prior 7-Day Avg -45.59%

Calls: -37.02%

Puts: -60.10%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/15 3:05pm) $2.07M

Calls: $1.01M (49%)

Puts: $1.06M (51%)

Prior (07/14) $2.52M

Calls: $779.8K (31%)

Puts: $1.74M (69%)

Current vs Prior -17.74%

Calls: +29.18%

Puts: -38.80%

Prior 7-Day Total $27.15M

Calls: $12.37M (46%)

Puts: $14.77M (54%)

Prior 7-Day Average $3.88M

Calls: $1.77M (46%)

Puts: $2.11M (54%)

Current vs Prior 7-Day Avg -46.61%

Calls: -43.00%

Puts: -49.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/15 3:05pm) 0.37

Prior (07/14) 0.50

Current vs Prior -24.59%

Prior 7-Day Average 0.63

Current vs Prior 7-Day Avg -40.42%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/15 3:05pm) 341,307

Calls: 206,291 (60%)

Puts: 135,016 (40%)

Prior (07/14) 338,745

Calls: 203,059 (60%)

Puts: 135,686 (40%)

Current vs Prior +0.76%

Prior 7-Day Total 2,344,040

Calls: 1,404,631 (60%)

Puts: 939,409 (40%)

Prior 7-Day Average 334,862

Calls: 200,661 (60%)

Puts: 134,201 (40%)

Current vs Prior 7-Day Avg +1.92%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.94% | 14.55%6.94% | 28.42%

Prior 9.80% | 16.50%9.80% | 28.60%

Current vs Prior -29.20% | -11.86%-29.20% | -0.64%

Prior 7-Day Avg 7.86% | 14.01%11.99% | 30.27%

Current vs 7-Day Avg -11.78% | +3.84%-42.17% | -6.11%

Prior 7-Day Eod 9.80% | 16.50%8.18% | 28.64%

Current vs 7-Day Eod -29.20% | -11.86%-15.23% | -0.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 16.89% | 13.54%

Calls: 20.00% | 12.07%

Puts: 13.79% | 15.00%

Prior 7.83% | 11.54%

Calls: 9.30% | 10.57%

Puts: 6.35% | 12.50%

Current vs Prior +115.71% | +17.33%

Prior 7-Day Avg 36.38% | 10.20%

Calls: 36.47% | 10.40%

Puts: 36.29% | 9.99%

Current vs 7-Day Avg -53.58% | +32.80%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.37 - heavy call buying (8,590 calls vs 3,213 puts). P/C ratio dropping 25% - sentiment shifting bullish. Call-heavy open interest (206,291 calls vs 135,016 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 18 of results (avg 6.4%, best 1.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	1.64	1.72	$1.68	4.8%	29	0.49	136
$15.00	Aug 21	2.02	2.14	$2.08	5.8%	54	0.56	85
$12.00	Aug 21	3.60	3.85	$3.73	6.7%	2	0.79	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	2.73	2.78	$2.76	1.8%	35	0.51	132
$15.00	Aug 21	2.12	2.16	$2.14	1.9%	68	0.44	538
$17.00	Aug 21	3.35	3.50	$3.43	4.4%	22	0.58	217
$16.00	Jul 17	1.23	1.30	$1.27	5.5%	89	0.78	915
$17.00	Jul 24	2.35	2.49	$2.42	5.8%	22	0.77	366

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.77, cheapest $0.58)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 31	0.79	0.94	$0.87	17.2%	39	0.42	90
$15.00	Jul 24	0.86	0.98	$0.92	13.0%	47	0.52	437

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 17	0.54	0.62	$0.58	13.8%	249	0.52	3.2K
$14.50	Jul 24	0.67	0.80	$0.74	17.6%	3	0.40	66
$12.00	Aug 21	0.68	0.82	$0.75	18.7%	21	0.21	64

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	2.30	3.95	$3.13	52.7%	--	0.94	13
$13.00	Jul 17	1.75	2.56	$2.16	37.5%	44	0.93	55
$12.00	Jul 24	2.64	3.95	$3.30	39.7%	--	0.92	12
$12.00	Jul 31	2.99	3.85	$3.42	25.1%	1	0.87	1
$12.00	Aug 21	3.60	3.85	$3.73	6.7%	2	0.79	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 17	2.00	2.20	$2.10	9.5%	36	0.92	1.3K
$17.50	Jul 24	2.39	3.05	$2.72	24.3%	3	0.83	29
$16.00	Jul 17	1.23	1.30	$1.27	5.5%	89	0.78	915
$17.00	Jul 24	2.35	2.49	$2.42	5.8%	22	0.77	366
$17.50	Jul 31	2.93	3.15	$3.04	7.2%	1	0.74	15

Most actively traded options today. High liquidity = easy entry/exit. 82 active (total vol 5.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	0.14	0.18	$0.16	25.0%	1.3K	0.22	675
$17.00	Jul 17	0.04	0.05	$0.05	20.0%	459	0.08	4.4K
$15.00	Jul 17	0.41	0.50	$0.45	20.0%	393	0.48	472
$14.50	Jul 31	1.39	1.57	$1.48	12.2%	209	0.60	62
$16.00	Jul 24	0.47	0.60	$0.53	24.5%	132	0.36	331

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.47	0.59	$0.53	22.6%	620	0.32	269
$15.00	Jul 24	0.92	1.07	$1.00	15.0%	270	0.49	510
$15.00	Jul 17	0.54	0.62	$0.58	13.8%	249	0.52	3.2K
$13.00	Jul 24	0.21	0.30	$0.26	34.6%	139	0.18	77
$14.00	Jul 17	0.17	0.22	$0.20	25.0%	96	0.24	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 20.5%, max 74.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 21	190.4%	109.0%	74.7%	2	13
$13.00	Jul 17	Jul 31	125.8%	99.0%	27.0%	44	84
$14.00	Jul 17	Aug 21	120.3%	106.8%	12.6%	63	160
$17.00	Jul 17	Aug 21	121.3%	111.4%	8.9%	461	4.6K
$15.00	Jul 17	Aug 28	115.8%	107.8%	7.4%	399	472

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 17	Aug 21	190.4%	109.0%	74.7%	21	2.9K
$13.00	Jul 17	Aug 28	125.8%	108.0%	16.5%	9	6.6K
$14.00	Jul 17	Aug 21	120.3%	106.8%	12.6%	100	3.5K
$17.00	Jul 17	Aug 21	121.3%	111.4%	8.9%	58	1.5K
$15.00	Jul 17	Aug 28	115.8%	107.8%	7.4%	257	3.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 8.09, avg 1.74)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Jul 17	$0.11	$0.89	$0.11	8.09	$16.11
$16.00	$16.50	Jul 24	$0.12	$0.38	$0.12	3.17	$16.12
$16.50	$17.00	Aug 7	$0.12	$0.38	$0.12	3.17	$16.62
$16.50	$17.00	Aug 14	$0.12	$0.38	$0.12	3.17	$16.62
$15.50	$16.00	Jul 31	$0.14	$0.36	$0.14	2.57	$15.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.00	$13.00	Jul 17	$0.15	$0.85	$0.15	5.67	$13.85
$13.00	$12.00	Jul 24	$0.16	$0.84	$0.16	5.25	$12.84
$13.50	$13.00	Jul 24	$0.12	$0.38	$0.12	3.17	$13.38
$13.00	$12.50	Aug 28	$0.12	$0.38	$0.12	3.17	$12.88
$13.00	$12.00	Aug 7	$0.26	$0.74	$0.26	2.85	$12.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 12.33, avg 1.34)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$14.00	Jul 24	$1.85	$1.85	$0.15	12.33	$13.85
$12.00	$13.00	Jul 31	$0.80	$0.80	$0.20	4.00	$12.80
$13.00	$14.50	Jul 31	$1.14	$1.14	$0.36	3.17	$14.14
$14.00	$15.00	Jul 17	$0.62	$0.62	$0.38	1.63	$14.62
$12.00	$14.00	Aug 21	$1.18	$1.18	$0.82	1.44	$13.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$17.00	$16.00	Jul 17	$0.83	$0.83	$0.17	4.88	$16.17
$17.00	$16.50	Jul 31	$0.39	$0.39	$0.11	3.55	$16.61
$17.50	$17.00	Jul 31	$0.39	$0.39	$0.11	3.55	$17.11
$16.50	$16.00	Jul 24	$0.38	$0.38	$0.12	3.17	$16.12
$16.50	$16.00	Jul 31	$0.36	$0.36	$0.14	2.57	$16.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.37, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 17	Jul 24	$0.17	190.4%	104.4%
$17.00	Jul 17	Jul 24	$0.26	121.3%	103.0%
$17.50	Jul 24	Jul 31	$0.26	102.6%	104.7%
$16.50	Jul 24	Jul 31	$0.30	102.8%	103.4%
$15.50	Jul 24	Jul 31	$0.31	101.3%	101.1%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$13.00	Jul 17	Jul 24	$0.21	125.8%	103.9%
$13.50	Jul 24	Jul 31	$0.23	103.2%	99.9%
$16.50	Jul 24	Jul 31	$0.25	102.8%	103.4%
$14.50	Jul 24	Jul 31	$0.28	100.4%	99.3%
$17.00	Jul 17	Jul 24	$0.32	121.3%	103.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 6.94% of stock, avg 21.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.00	Jul 17	$0.45	$0.58	$1.03	$13.97	$16.03	6.94%
$14.00	Jul 17	$1.07	$0.20	$1.27	$12.73	$15.27	8.55%
$16.00	Jul 17	$0.16	$1.27	$1.43	$14.57	$17.43	9.63%
$15.00	Jul 24	$0.92	$1.00	$1.92	$13.08	$16.92	12.93%
$14.00	Jul 24	$1.45	$0.53	$1.98	$12.02	$15.98	13.33%
$15.50	Jul 24	$0.70	$1.28	$1.98	$13.52	$17.48	13.33%
$17.00	Jul 17	$0.05	$2.10	$2.15	$14.85	$19.15	14.48%
$16.00	Jul 24	$0.53	$1.63	$2.16	$13.84	$18.16	14.55%
$13.00	Jul 17	$2.16	$0.05	$2.21	$10.79	$15.21	14.88%
$16.50	Jul 24	$0.41	$2.01	$2.42	$14.08	$18.92	16.30%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 97 found (cheapest 0.67% of stock, avg 11.92%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$13.00	Jul 17	$0.05	$0.05	$0.10	$12.90	$17.10
$17.00	$12.00	Jul 17	$0.05	$0.06	$0.11	$11.89	$17.11
$16.00	$13.00	Jul 17	$0.16	$0.05	$0.21	$12.79	$16.21
$16.00	$12.00	Jul 17	$0.16	$0.06	$0.22	$11.78	$16.22
$17.00	$14.00	Jul 17	$0.05	$0.20	$0.25	$13.75	$17.25
$16.00	$14.00	Jul 17	$0.16	$0.20	$0.36	$13.64	$16.36
$17.50	$13.00	Jul 24	$0.22	$0.26	$0.48	$12.52	$17.98
$15.00	$13.00	Jul 17	$0.45	$0.05	$0.50	$12.50	$15.50
$15.00	$12.00	Jul 17	$0.45	$0.06	$0.51	$11.49	$15.51
$17.00	$13.00	Jul 24	$0.31	$0.26	$0.57	$12.43	$17.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 66 found (best R:R 5.82, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/12	13/14	Jul 31	$1.28	$0.22	5.82	$11.22	$14.28
12/13	14/15	Aug 21	$0.84	$0.16	5.25	$12.16	$14.84
13/14	15/16	Aug 21	$0.82	$0.18	4.56	$13.18	$15.82
13/14	15/16	Jul 31	$0.40	$0.10	4.00	$13.10	$15.40
14/14	16/17	Jul 31	$0.40	$0.10	4.00	$14.10	$16.90
14/14	15/16	Aug 7	$0.40	$0.10	4.00	$14.10	$15.40
14/14	16/16	Aug 14	$0.39	$0.11	3.55	$14.11	$16.39
15/16	16/17	Jul 31	$0.77	$0.23	3.35	$15.23	$17.27
12/13	15/16	Aug 21	$0.77	$0.23	3.35	$12.23	$15.77
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. 30 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$16.00	$17.00	Aug 21	$0.06	$0.94	15.67
$14.00	$15.00	$16.00	Aug 21	$0.07	$0.93	13.29
$15.00	$15.50	$16.00	Jul 24	$0.05	$0.45	9.00
$16.00	$16.50	$17.00	Aug 7	$0.07	$0.43	6.14
$16.00	$16.50	$17.00	Aug 14	$0.07	$0.43	6.14

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
$12.00	$13.00	$14.00	Aug 14	$0.08	$0.92	11.50
$14.00	$14.50	$15.00	Jul 24	$0.05	$0.45	9.00
$16.00	$16.50	$17.00	Aug 7	$0.05	$0.45	9.00
$13.50	$14.00	$14.50	Jul 24	$0.06	$0.44	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 38 found (best net $-0.22, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$14.50	1:2	Jul 31	-$0.34	$1.16
$12.00	$14.00	1:2	Aug 21	-$1.37	$0.63
$14.00	$15.00	1:2	Jul 24	-$0.39	$0.61
$17.00	$17.50	1:2	Jul 24	-$0.13	$0.37
$16.50	$17.00	1:2	Jul 24	-$0.21	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$13.00	1:2	Aug 28	-$0.22	$1.78
$13.00	$12.00	1:2	Jul 17	-$0.07	$0.93
$13.00	$12.00	1:2	Aug 7	-$0.18	$0.82
$14.00	$13.00	1:2	Aug 7	-$0.28	$0.72
$13.00	$12.00	1:2	Aug 14	-$0.29	$0.71

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 28 found (best yield 14.34%, avg 6.50%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$15.00	Aug 28	$2.13	0.59	1.0%	14.34%	15.35%	6	--
$15.00	Aug 21	$2.02	0.56	1.0%	13.60%	14.61%	54	85
$15.00	Aug 14	$1.77	0.56	1.0%	11.92%	12.93%	1	2
$16.00	Aug 21	$1.64	0.49	7.7%	11.04%	18.79%	29	136
$15.50	Aug 14	$1.52	0.52	4.4%	10.24%	14.61%	6	3
$15.00	Aug 7	$1.48	0.57	1.0%	9.97%	10.98%	1	11
$16.00	Aug 14	$1.40	0.48	7.7%	9.43%	17.17%	1	45
$15.50	Aug 7	$1.27	0.52	4.4%	8.55%	12.93%	--	23
$17.00	Aug 21	$1.27	0.42	14.5%	8.55%	23.03%	2	193
$16.50	Aug 14	$1.19	0.45	11.1%	8.01%	19.12%	--	14

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 8,590

Total Puts 3,213

Put/Call Ratio 0.37

Net Difference 5,377

Prior's Put/Call Breakdown

Total Calls 8,123

Total Puts 4,029

Put/Call Ratio 0.50

Net Difference 4,094

Prior 7-Day Put/Call Summary

Total Calls 95,476

Total Puts 56,371

Average Put/Call Ratio 0.63

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