LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$13.69 +1.22%

(7/17 18:05) ◀

Monday, July 20, 2026 (3:05pm)

▶ (7/20 18:03)

◀ 7/20 15:06 ▶

Option Volume

Detail

ℹ

Current (07/20 3:05pm) 13,859

Calls: 11,087 (80%)

Puts: 2,772 (20%)

Prior (07/17) 26,732

Calls: 11,305 (42%)

Puts: 15,427 (58%)

Current vs Prior -48.16%

Calls: -1.93% (Calls)

Puts: -82.03% (Puts)

Prior 7-Day Total 141,451

Calls: 76,520 (54%)

Puts: 64,931 (46%)

Prior 7-Day Average 20,207

Calls: 10,931 (54%)

Puts: 9,275 (46%)

Current vs Prior 7-Day Avg -31.42%

Calls: +1.42%

Puts: -70.12%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/20 3:05pm) $2.04M

Calls: $1.34M (66%)

Puts: $698.8K (34%)

Prior (07/17) $7.42M

Calls: $1.01M (14%)

Puts: $6.41M (86%)

Current vs Prior -72.50%

Calls: +32.60%

Puts: -89.09%

Prior 7-Day Total $31.63M

Calls: $10.88M (34%)

Puts: $20.74M (66%)

Prior 7-Day Average $4.52M

Calls: $1.55M (34%)

Puts: $2.96M (66%)

Current vs Prior 7-Day Avg -54.84%

Calls: -13.71%

Puts: -76.42%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/20 3:05pm) 0.25

Prior (07/17) 1.36

Current vs Prior -81.68%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg -68.98%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/20 3:05pm) 271,425

Calls: 156,339 (58%)

Puts: 115,086 (42%)

Prior (07/17) 338,126

Calls: 215,240 (64%)

Puts: 122,886 (36%)

Current vs Prior -19.73%

Prior 7-Day Total 2,363,148

Calls: 1,420,919 (60%)

Puts: 942,229 (40%)

Prior 7-Day Average 337,592

Calls: 202,988 (60%)

Puts: 134,604 (40%)

Current vs Prior 7-Day Avg -19.60%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/24) | Next (07/31)Expiry (08/21) | Next (09/18)

Current 12.27% | 17.46%30.90% | 37.55%

Prior 5.88% | 15.03%5.88% | 28.65%

Current vs Prior +108.77% | +16.16%+425.66% | +31.07%

Prior 7-Day Avg 7.72% | 14.26%9.90% | 29.50%

Current vs 7-Day Avg +58.99% | +22.46%+212.26% | +27.25%

Prior 7-Day Eod 5.88% | 15.03%3.62% | 29.22%

Current vs 7-Day Eod +108.77% | +16.16%+752.54% | +28.51%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 14.30% | 11.72%

Calls: 14.81% | 13.45%

Puts: 13.79% | 10.00%

Prior 24.45% | 17.46%

Calls: 30.16% | 23.28%

Puts: 18.75% | 11.63%

Current vs Prior -41.51% | -32.88%

Prior 7-Day Avg 28.06% | 11.10%

Calls: 30.58% | 12.03%

Puts: 25.53% | 10.15%

Current vs 7-Day Avg -49.03% | +5.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($1.34M). Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.25 - heavy call buying (11,087 calls vs 2,772 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 17 of results (avg 6.4%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.46	1.52	$1.49	4.0%	21	0.48	146
$14.00	Jul 24	0.56	0.59	$0.57	5.3%	297	0.46	452
$12.00	Aug 21	2.76	2.95	$2.86	6.6%	7	0.72	24
$13.50	Aug 21	2.02	2.19	$2.11	8.1%	3	0.59	--
$12.50	Jul 24	1.39	1.51	$1.45	8.3%	2	0.78	11

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	2.70	2.79	$2.75	3.3%	51	0.53	552
$14.00	Aug 21	2.08	2.15	$2.12	3.3%	9	0.45	551
$14.50	Aug 21	2.38	2.46	$2.42	3.3%	2	0.48	--
$16.00	Jul 31	2.58	2.73	$2.66	5.6%	1	0.77	93
$16.00	Aug 21	3.30	3.50	$3.40	5.9%	3	0.59	170

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 16 found (avg $0.56, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 24	0.15	0.18	$0.16	18.8%	359	0.18	185
$15.00	Jul 24	0.25	0.28	$0.27	11.1%	958	0.26	728
$16.00	Jul 31	0.32	0.36	$0.34	11.8%	94	0.24	150
$14.50	Jul 24	0.35	0.41	$0.38	15.8%	335	0.35	200
$15.50	Jul 31	0.41	0.46	$0.44	11.4%	133	0.29	270

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 24	0.21	0.25	$0.23	17.4%	233	0.22	121
$12.00	Jul 31	0.34	0.41	$0.38	18.4%	57	0.22	442
$13.50	Jul 24	0.56	0.68	$0.62	19.4%	284	0.43	864
$13.00	Jul 31	0.65	0.78	$0.72	18.1%	17	0.35	101
$14.00	Jul 24	0.81	0.93	$0.87	13.8%	94	0.54	957

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 43 found (avg delta 0.64, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 24	2.53	3.80	$3.17	40.1%	2	0.96	--
$12.00	Jul 24	1.76	2.54	$2.15	36.3%	5	0.86	30
$11.00	Aug 14	3.20	4.20	$3.70	27.0%	2	0.80	--
$12.50	Jul 24	1.39	1.51	$1.45	8.3%	2	0.78	11
$12.00	Aug 21	2.76	2.95	$2.86	6.6%	7	0.72	24

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	2.09	2.50	$2.30	17.8%	9	0.85	251
$15.50	Jul 24	1.72	2.07	$1.90	18.4%	--	0.81	16
$16.00	Jul 31	2.58	2.73	$2.66	5.6%	1	0.77	93
$15.00	Jul 24	1.51	1.63	$1.57	7.6%	32	0.74	509
$15.50	Jul 31	2.17	2.34	$2.26	7.5%	2	0.71	7

Most actively traded options today. High liquidity = easy entry/exit. 86 active (total vol 5.4K, top 958)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.25	0.28	$0.27	11.1%	958	0.26	728
$16.00	Jul 24	0.09	0.16	$0.13	53.8%	480	0.14	582
$13.50	Jul 24	0.75	0.87	$0.81	14.8%	372	0.57	351
$15.50	Jul 24	0.15	0.18	$0.16	18.8%	359	0.18	185
$14.50	Jul 24	0.35	0.41	$0.38	15.8%	335	0.35	200

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 24	0.56	0.68	$0.62	19.4%	284	0.43	864
$12.00	Jul 24	0.12	0.15	$0.14	21.4%	241	0.14	431
$12.50	Jul 24	0.21	0.25	$0.23	17.4%	233	0.22	121
$13.00	Jul 24	0.35	0.44	$0.40	22.5%	233	0.32	280
$11.00	Jul 31	0.14	0.23	$0.19	47.4%	161	0.12	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. 16 strikes (avg 5.1%, max 9.3%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Jul 24	Aug 28	122.1%	111.7%	9.3%	31	227
$12.00	Jul 24	Aug 28	123.2%	115.6%	6.6%	8	30
$16.00	Jul 24	Aug 28	129.2%	122.0%	5.9%	484	585
$12.50	Jul 24	Aug 7	120.2%	116.8%	2.9%	6	11
$13.50	Jul 24	Aug 21	124.2%	120.7%	2.9%	375	351

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$13.00	Jul 24	Aug 28	122.1%	111.7%	9.3%	233	304
$11.50	Jul 24	Aug 7	128.7%	118.6%	8.6%	10	98
$12.50	Jul 24	Jul 31	120.2%	112.1%	7.2%	288	296
$13.50	Jul 24	Aug 28	124.2%	115.9%	7.2%	344	879
$12.00	Jul 24	Aug 28	123.2%	115.6%	6.6%	242	438

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 61 found (best R:R 3.55, avg 1.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$14.50	$15.00	Jul 24	$0.11	$0.39	$0.11	3.55	$14.61
$15.00	$15.50	Jul 24	$0.11	$0.39	$0.11	3.55	$15.11
$15.00	$15.50	Jul 31	$0.12	$0.38	$0.12	3.17	$15.12
$15.00	$15.50	Aug 7	$0.13	$0.37	$0.13	2.85	$15.13
$15.00	$15.50	Aug 14	$0.13	$0.37	$0.13	2.85	$15.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$11.50	Jul 31	$0.11	$0.39	$0.11	3.55	$11.89
$12.50	$12.00	Jul 31	$0.14	$0.36	$0.14	2.57	$12.36
$12.00	$11.50	Aug 7	$0.14	$0.36	$0.14	2.57	$11.86
$12.00	$11.00	Aug 14	$0.32	$0.68	$0.32	2.12	$11.68
$13.00	$12.50	Jul 24	$0.17	$0.33	$0.17	1.94	$12.83

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 74 found (best R:R 4.00, avg 1.22)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.50	$13.00	Jul 24	$0.35	$0.35	$0.15	2.33	$12.85
$11.00	$14.00	Aug 14	$2.08	$2.08	$0.92	2.26	$13.08
$13.00	$13.50	Aug 7	$0.30	$0.30	$0.20	1.50	$13.30
$13.00	$13.50	Jul 24	$0.29	$0.29	$0.21	1.38	$13.29
$12.50	$13.00	Aug 7	$0.28	$0.28	$0.22	1.27	$12.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Jul 24	$0.40	$0.40	$0.10	4.00	$15.60
$15.00	$14.50	Jul 31	$0.38	$0.38	$0.12	3.17	$14.62
$15.00	$14.50	Aug 28	$0.38	$0.38	$0.12	3.17	$14.62
$15.00	$14.50	Jul 24	$0.37	$0.37	$0.13	2.85	$14.63
$15.50	$15.00	Jul 31	$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. 21 found (avg debit $0.35, cheapest $0.16)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 24	Jul 31	$0.21	129.2%	109.5%
$15.50	Jul 24	Jul 31	$0.28	122.1%	108.3%
$15.00	Jul 24	Jul 31	$0.29	123.9%	108.4%
$14.50	Jul 24	Jul 31	$0.33	120.9%	106.2%
$13.00	Jul 24	Jul 31	$0.36	122.1%	112.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Jul 24	Jul 31	$0.16	118.8%	119.6%
$11.50	Jul 24	Jul 31	$0.19	128.7%	116.6%
$12.00	Jul 24	Jul 31	$0.24	123.2%	114.4%
$12.50	Jul 24	Jul 31	$0.29	120.2%	112.1%
$13.50	Jul 24	Jul 31	$0.31	124.2%	110.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 10.45% of stock, avg 22.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$13.50	Jul 24	$0.81	$0.62	$1.43	$12.07	$14.93	10.45%
$14.00	Jul 24	$0.57	$0.87	$1.44	$12.56	$15.44	10.52%
$13.00	Jul 24	$1.10	$0.40	$1.50	$11.50	$14.50	10.96%
$14.50	Jul 24	$0.38	$1.20	$1.58	$12.92	$16.08	11.54%
$12.50	Jul 24	$1.45	$0.23	$1.68	$10.82	$14.18	12.27%
$15.00	Jul 24	$0.27	$1.57	$1.84	$13.16	$16.84	13.44%
$15.50	Jul 24	$0.16	$1.90	$2.06	$13.44	$17.56	15.05%
$13.50	Jul 31	$1.19	$0.93	$2.12	$11.38	$15.62	15.49%
$14.00	Jul 31	$0.96	$1.20	$2.16	$11.84	$16.16	15.78%
$13.00	Jul 31	$1.46	$0.72	$2.18	$10.82	$15.18	15.92%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 92 found (cheapest 1.53% of stock, avg 12.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$11.50	Jul 24	$0.13	$0.08	$0.21	$11.29	$16.21
$15.50	$11.50	Jul 24	$0.16	$0.08	$0.24	$11.26	$15.74
$16.00	$12.00	Jul 24	$0.13	$0.14	$0.27	$11.73	$16.27
$15.50	$12.00	Jul 24	$0.16	$0.14	$0.30	$11.70	$15.80
$15.00	$11.50	Jul 24	$0.27	$0.08	$0.35	$11.15	$15.35
$16.00	$12.50	Jul 24	$0.13	$0.23	$0.36	$12.14	$16.36
$15.50	$12.50	Jul 24	$0.16	$0.23	$0.39	$12.11	$15.89
$15.00	$12.00	Jul 24	$0.27	$0.14	$0.41	$11.59	$15.41
$14.50	$11.50	Jul 24	$0.38	$0.08	$0.46	$11.04	$14.96
$15.00	$12.50	Jul 24	$0.27	$0.23	$0.50	$12.00	$15.50

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 60 found (best R:R 6.14, avg credit $0.50)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
11/12	13/14	Aug 28	$0.86	$0.14	6.14	$11.14	$13.86
12/12	14/14	Jul 31	$0.39	$0.11	3.55	$12.11	$14.39
14/14	15/16	Jul 31	$0.39	$0.11	3.55	$13.61	$15.39
12/13	14/15	Aug 14	$0.78	$0.22	3.55	$12.22	$14.78
12/12	13/14	Jul 31	$0.38	$0.12	3.17	$11.62	$13.38
12/12	14/14	Jul 31	$0.37	$0.13	2.85	$12.13	$13.87
12/13	14/14	Jul 24	$0.36	$0.14	2.57	$12.64	$14.36
14/14	14/15	Jul 24	$0.36	$0.14	2.57	$13.64	$14.86
14/14	15/16	Jul 24	$0.36	$0.14	2.57	$13.64	$15.36
12/12	14/14	Jul 31	$0.36	$0.14	2.57	$11.64	$14.36

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 19 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.50	$14.00	$14.50	Jul 24	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 24	$0.06	$0.44	7.33
$14.00	$14.50	$15.00	Jul 24	$0.08	$0.42	5.25
$15.00	$15.50	$16.00	Jul 24	$0.08	$0.42	5.25
$13.50	$14.00	$14.50	Aug 21	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$11.00	$12.00	$13.00	Aug 28	$0.05	$0.95	19.00
$12.00	$13.00	$14.00	Aug 7	$0.07	$0.93	13.29
$11.00	$12.00	$13.00	Aug 21	$0.07	$0.93	13.29
$12.00	$13.00	$14.00	Aug 14	$0.10	$0.90	9.00
$12.00	$12.50	$13.00	Jul 31	$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. 31 found (best net $-0.22, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Jul 24	-$0.10	$0.40
$14.50	$15.00	1:2	Jul 24	-$0.16	$0.34
$14.00	$14.50	1:2	Jul 24	-$0.19	$0.31
$14.00	$15.00	1:2	Aug 7	-$0.69	$0.31
$15.50	$16.00	1:2	Jul 31	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.00	1:2	Aug 7	-$0.22	$0.78
$12.00	$11.00	1:2	Aug 14	-$0.27	$0.73
$12.00	$11.00	1:2	Aug 21	-$0.35	$0.65
$13.00	$12.00	1:2	Aug 14	-$0.47	$0.53
$12.00	$11.00	1:2	Aug 28	-$0.47	$0.53

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 13.95%, avg 6.87%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 28	$1.91	0.56	2.3%	13.95%	16.22%	2	102
$14.00	Aug 21	$1.80	0.56	2.3%	13.15%	15.41%	20	304
$14.50	Aug 28	$1.72	0.53	5.9%	12.56%	18.48%	1	10
$14.50	Aug 21	$1.63	0.52	5.9%	11.91%	17.82%	27	--
$15.00	Aug 28	$1.56	0.49	9.6%	11.40%	20.96%	4	149
$14.00	Aug 14	$1.46	0.54	2.3%	10.66%	12.93%	5	11
$15.00	Aug 21	$1.46	0.48	9.6%	10.66%	20.23%	21	146
$16.00	Aug 28	$1.28	0.43	16.9%	9.35%	26.22%	4	3
$14.00	Aug 7	$1.18	0.53	2.3%	8.62%	10.88%	4	12
$15.00	Aug 14	$1.14	0.46	9.6%	8.33%	17.90%	6	10

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 11,087

Total Puts 2,772

Put/Call Ratio 0.25

Net Difference 8,315

Prior's Put/Call Breakdown

Total Calls 11,305

Total Puts 15,427

Put/Call Ratio 1.36

Net Difference -4,122

Prior 7-Day Put/Call Summary

Total Calls 76,520

Total Puts 64,931

Average Put/Call Ratio 0.81

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