LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$13.52 +0.60%

$13.85 (+2.44%)🌙

as of 07/17 06:05 PM

(7/17 15:09) ◀

Friday, July 17, 2026 (6:05pm)

▶

◀ 7/17 18:05

Option Volume

Detail

ℹ

Current (07/17) 29,380

Calls: 12,461 (42%)

Puts: 16,919 (58%)

Prior (07/16) 37,698

Calls: 14,637 (39%)

Puts: 23,061 (61%)

Current vs Prior -22.06%

Calls: -14.87% (Calls)

Puts: -26.63% (Puts)

Prior 7-Day Total 170,341

Calls: 92,016 (54%)

Puts: 78,325 (46%)

Prior 7-Day Average 24,334

Calls: 13,145 (54%)

Puts: 11,189 (46%)

Current vs Prior 7-Day Avg +20.73%

Calls: -5.20%

Puts: +51.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (07/17) $7.67M

Calls: $1.07M (14%)

Puts: $6.60M (86%)

Prior (07/16) $10.31M

Calls: $2.04M (20%)

Puts: $8.27M (80%)

Current vs Prior -25.60%

Calls: -47.55%

Puts: -20.20%

Prior 7-Day Total $37.60M

Calls: $12.59M (33%)

Puts: $25.01M (67%)

Prior 7-Day Average $5.37M

Calls: $1.80M (33%)

Puts: $3.57M (67%)

Current vs Prior 7-Day Avg +42.80%

Calls: -40.62%

Puts: +84.79%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/17) 1.36

Prior (07/16) 1.58

Current vs Prior -13.82%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg +64.54%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (07/17) 338,126

Calls: 215,240 (64%)

Puts: 122,886 (36%)

Prior (07/16) 344,238

Calls: 209,573 (61%)

Puts: 134,665 (39%)

Current vs Prior -1.78%

Prior 7-Day Total 2,236,504

Calls: 1,362,388 (61%)

Puts: 874,116 (39%)

Prior 7-Day Average 319,500

Calls: 194,626 (61%)

Puts: 124,873 (39%)

Current vs Prior 7-Day Avg +5.83%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.62% | 13.68%3.62% | 29.22%

Prior 5.36% | 14.36%5.36% | 28.42%

Current vs Prior +155.42% | +37.52%-32.35% | +2.79%

Prior 7-Day Avg 7.74% | 14.62%9.22% | 29.14%

Current vs 7-Day Avg +76.76% | +35.05%-60.67% | +0.25%

Prior 7-Day Eod 5.36% | 14.36%5.36% | 28.42%

Current vs 7-Day Eod +155.42% | +37.52%-32.35% | +2.79%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.72% | 7.03%

Calls: -- | --

Puts: 48.72% | 6.00%

Prior 24.45% | 17.46%

Calls: 30.16% | 23.28%

Puts: 18.75% | 11.63%

Current vs Prior +99.26% | -59.74%

Prior 7-Day Avg 29.49% | 11.11%

Calls: 32.49% | 12.13%

Puts: 26.49% | 10.09%

Current vs 7-Day Avg +65.22% | -36.75%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bearish conviction with 86% of dollar volume in puts ($6.60M) vs calls ($1.07M). Bearish P/C ratio of 1.36 indicates protective positioning. Call-heavy open interest (215,240 calls vs 122,886 puts) suggests bullish 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 BEARISH

Current BEARISH

Prior BEARISH

7-Day Avg NEUTRAL

Current BEARISH

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 25 of results (avg 5.9%, best 2.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.28	0.29	$0.29	3.4%	610	0.26	499
$14.50	Aug 14	1.39	1.45	$1.42	4.2%	2	0.48	8
$12.00	Aug 21	2.58	2.77	$2.68	7.1%	1	0.69	23
$13.00	Aug 21	2.08	2.25	$2.17	7.8%	86	0.61	9
$12.00	Aug 14	2.40	2.61	$2.51	8.4%	1	0.69	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	2.81	2.89	$2.85	2.8%	8	0.54	552
$16.00	Aug 21	3.50	3.60	$3.55	2.8%	27	0.61	151
$16.00	Aug 14	3.35	3.45	$3.40	2.9%	3	0.65	63
$14.00	Aug 14	2.03	2.10	$2.07	3.4%	22	0.48	194
$14.00	Aug 21	2.17	2.25	$2.21	3.6%	236	0.47	402

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.64, cheapest $0.29)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.28	0.29	$0.29	3.4%	610	0.26	499
$14.50	Jul 24	0.37	0.44	$0.41	17.1%	221	0.33	39
$14.00	Jul 24	0.50	0.61	$0.55	20.0%	935	0.42	84
$13.50	Jul 24	0.71	0.82	$0.76	14.5%	494	0.52	63
$14.00	Jul 31	0.78	0.95	$0.87	19.5%	84	0.47	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 24	0.35	0.40	$0.38	13.2%	70	0.28	76
$11.00	Aug 7	0.46	0.54	$0.50	16.0%	12	0.20	23
$12.00	Jul 31	0.47	0.55	$0.51	15.7%	42	0.26	416
$13.00	Jul 24	0.52	0.59	$0.55	12.7%	297	0.37	192
$11.00	Aug 21	0.71	0.82	$0.76	14.5%	32	0.23	80

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.68, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 17	0.93	2.18	$1.56	80.1%	207	1.00	9
$13.00	Jul 17	0.01	1.44	$0.73	195.9%	294	0.96	84
$11.50	Jul 24	1.45	2.94	$2.19	68.0%	4	0.88	2
$11.00	Jul 31	2.58	3.55	$3.07	31.6%	1	0.86	2
$12.00	Jul 24	1.58	1.99	$1.79	22.9%	33	0.80	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 17	2.38	2.71	$2.55	12.9%	145	0.98	445
$15.00	Jul 17	1.34	1.58	$1.46	16.4%	337	0.98	2.6K
$14.00	Jul 17	0.39	0.56	$0.48	35.4%	1.1K	0.95	3.0K
$16.00	Jul 24	2.49	2.81	$2.65	12.1%	91	0.86	235
$15.50	Jul 24	2.01	2.40	$2.21	17.6%	1	0.80	17

Most actively traded options today. High liquidity = easy entry/exit. 95 active (total vol 12.8K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 17	0.00	0.01	$0.01	100.0%	2.1K	0.04	1.2K
$14.00	Jul 24	0.50	0.61	$0.55	20.0%	935	0.42	84
$15.00	Jul 24	0.28	0.29	$0.29	3.4%	610	0.26	499
$13.50	Jul 24	0.71	0.82	$0.76	14.5%	494	0.52	63
$15.00	Jul 17	0.00	0.01	$0.01	100.0%	467	0.02	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 31	0.17	0.30	$0.24	54.2%	1.3K	0.14	385
$14.00	Jul 17	0.39	0.56	$0.48	35.4%	1.1K	0.95	3.0K
$15.00	Jul 17	1.34	1.58	$1.46	16.4%	337	0.98	2.6K
$11.00	Jul 24	0.05	0.31	$0.18	144.4%	309	0.13	--
$13.00	Jul 24	0.52	0.59	$0.55	12.7%	297	0.37	192

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 473.2%, max 956.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Jul 17	Aug 28	1003.0%	117.6%	752.8%	219	1.3K
$12.00	Jul 17	Aug 21	756.9%	116.8%	547.9%	208	32
$15.00	Jul 17	Aug 28	666.7%	107.0%	523.0%	512	1.5K
$13.00	Jul 17	Aug 28	296.1%	116.5%	154.2%	300	84
$14.00	Jul 17	Aug 28	273.0%	111.9%	143.9%	2.1K	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 17	Aug 21	1220.5%	115.5%	956.8%	32	168
$16.00	Jul 17	Aug 21	1003.0%	117.0%	757.1%	172	596
$12.00	Jul 17	Aug 21	756.9%	116.8%	547.9%	107	3.0K
$15.00	Jul 17	Aug 28	666.7%	107.0%	523.0%	337	2.6K
$13.00	Jul 17	Aug 28	296.1%	116.5%	154.2%	208	3.6K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 58 found (best R:R 4.00, avg 1.59)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Jul 31	$0.10	$0.40	$0.10	4.00	$15.10
$14.00	$14.50	Aug 14	$0.11	$0.39	$0.11	3.55	$14.11
$14.50	$15.00	Jul 24	$0.12	$0.38	$0.12	3.17	$14.62
$14.00	$14.50	Aug 28	$0.12	$0.38	$0.12	3.17	$14.12
$13.00	$13.50	Jul 31	$0.13	$0.37	$0.13	2.85	$13.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.00	$11.50	Jul 24	$0.11	$0.39	$0.11	3.55	$11.89
$12.50	$12.00	Jul 24	$0.13	$0.37	$0.13	2.85	$12.37
$11.50	$11.00	Jul 31	$0.13	$0.37	$0.13	2.85	$11.37
$13.50	$13.00	Aug 28	$0.13	$0.37	$0.13	2.85	$13.37
$12.00	$11.50	Jul 31	$0.14	$0.36	$0.14	2.57	$11.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 4.88, avg 1.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$12.00	$13.00	Jul 17	$0.83	$0.83	$0.17	4.88	$12.83
$11.50	$12.00	Jul 24	$0.40	$0.40	$0.10	4.00	$11.90
$13.50	$14.00	Jul 31	$0.37	$0.37	$0.13	2.85	$13.87
$13.00	$14.00	Jul 17	$0.72	$0.72	$0.28	2.57	$13.72
$12.00	$13.00	Jul 31	$0.70	$0.70	$0.30	2.33	$12.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.00	Jul 31	$0.83	$0.83	$0.17	4.88	$15.17
$14.50	$14.00	Jul 31	$0.38	$0.38	$0.12	3.17	$14.12
$15.50	$15.00	Jul 24	$0.37	$0.37	$0.13	2.85	$15.13
$15.50	$15.00	Aug 7	$0.36	$0.36	$0.14	2.57	$15.14
$15.00	$14.50	Aug 14	$0.35	$0.35	$0.15	2.33	$14.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 20 found (avg debit $0.34, cheapest $0.10)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 17	Jul 24	$0.13	1003.0%	108.5%
$11.50	Jul 24	Jul 31	$0.19	107.8%	113.3%
$12.00	Jul 17	Jul 24	$0.23	756.9%	109.8%
$15.50	Jul 24	Jul 31	$0.23	109.2%	103.3%
$14.50	Jul 24	Jul 31	$0.27	106.7%	100.7%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Jul 17	Jul 24	$0.10	1003.0%	108.5%
$11.00	Jul 17	Jul 24	$0.17	1220.5%	140.9%
$11.50	Jul 24	Jul 31	$0.23	107.8%	113.3%
$12.00	Jul 17	Jul 24	$0.24	756.9%	109.8%
$12.50	Jul 24	Jul 31	$0.35	107.3%	116.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 45 found (cheapest 3.62% of stock, avg 21.67%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 17	$0.01	$0.48	$0.49	$13.51	$14.49	3.62%
$13.00	Jul 17	$0.73	$0.01	$0.74	$12.26	$13.74	5.47%
$15.00	Jul 17	$0.01	$1.46	$1.47	$13.53	$16.47	10.87%
$13.50	Jul 24	$0.76	$0.78	$1.54	$11.96	$15.04	11.39%
$12.00	Jul 17	$1.56	$0.01	$1.57	$10.43	$13.57	11.61%
$13.00	Jul 24	$1.06	$0.55	$1.61	$11.39	$14.61	11.91%
$14.00	Jul 24	$0.55	$1.09	$1.64	$12.36	$15.64	12.13%
$12.50	Jul 24	$1.38	$0.38	$1.76	$10.74	$14.26	13.02%
$14.50	Jul 24	$0.41	$1.39	$1.80	$12.70	$16.30	13.31%
$12.00	Jul 24	$1.79	$0.25	$2.04	$9.96	$14.04	15.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 2.07% of stock, avg 12.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$11.50	Jul 24	$0.14	$0.14	$0.28	$11.22	$16.28
$15.50	$11.50	Jul 24	$0.21	$0.14	$0.35	$11.15	$15.85
$16.00	$12.00	Jul 24	$0.14	$0.25	$0.39	$11.61	$16.39
$15.00	$11.50	Jul 24	$0.29	$0.14	$0.43	$11.07	$15.43
$15.50	$12.00	Jul 24	$0.21	$0.25	$0.46	$11.54	$15.96
$16.00	$12.50	Jul 24	$0.14	$0.38	$0.52	$11.98	$16.52
$15.00	$12.00	Jul 24	$0.29	$0.25	$0.54	$11.46	$15.54
$14.50	$11.50	Jul 24	$0.41	$0.14	$0.55	$10.95	$15.05
$15.50	$12.50	Jul 24	$0.21	$0.38	$0.59	$11.91	$16.09
$14.50	$12.00	Jul 24	$0.41	$0.25	$0.66	$11.34	$15.16

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 59 found (best R:R 6.69, avg credit $0.46)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/13	15/16	Aug 14	$0.87	$0.13	6.69	$12.13	$15.87
11/12	15/16	Aug 14	$0.86	$0.14	6.14	$11.14	$15.86
11/12	13/14	Aug 21	$0.85	$0.15	5.67	$11.15	$13.85
12/13	14/15	Aug 21	$0.84	$0.16	5.25	$12.16	$14.84
13/14	15/16	Aug 21	$0.84	$0.16	5.25	$13.16	$15.84
11/12	12/13	Jul 31	$0.83	$0.17	4.88	$10.67	$12.83
13/14	15/16	Jul 31	$0.40	$0.10	4.00	$13.10	$15.40
11/12	14/15	Aug 21	$0.78	$0.22	3.55	$11.22	$14.78
12/13	15/16	Aug 21	$0.77	$0.23	3.35	$12.23	$15.77
12/13	14/14	Jul 24	$0.38	$0.12	3.17	$12.62	$13.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 34 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$14.00	$15.00	Aug 21	$0.07	$0.93	13.29
$14.00	$15.00	$16.00	Aug 21	$0.07	$0.93	13.29
$12.00	$13.00	$14.00	Aug 21	$0.08	$0.92	11.50
$14.00	$14.50	$15.00	Jul 31	$0.05	$0.45	9.00
$12.00	$13.00	$14.00	Jul 17	$0.11	$0.89	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$11.00	$12.00	$13.00	Aug 21	$0.06	$0.94	15.67
$14.00	$15.00	$16.00	Aug 21	$0.06	$0.94	15.67
$12.00	$13.00	$14.00	Aug 21	$0.07	$0.93	13.29
$13.00	$14.00	$15.00	Aug 21	$0.09	$0.91	10.11
$12.00	$13.00	$14.00	Aug 7	$0.10	$0.90	9.00

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 $-0.14, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$16.00	1:2	Aug 14	-$0.43	$0.57
$15.50	$16.00	1:2	Jul 24	-$0.07	$0.43
$15.00	$15.50	1:2	Jul 24	-$0.13	$0.37
$15.50	$16.00	1:2	Jul 31	-$0.16	$0.34
$14.50	$15.00	1:2	Jul 24	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$11.00	1:2	Aug 14	-$0.14	$0.86
$12.00	$11.00	1:2	Aug 7	-$0.18	$0.82
$12.00	$11.00	1:2	Aug 21	-$0.34	$0.66
$16.00	$15.00	1:2	Jul 17	-$0.37	$0.63
$13.00	$12.00	1:2	Aug 7	-$0.39	$0.61

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 26 found (best yield 13.09%, avg 6.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.00	Aug 28	$1.77	0.55	3.5%	13.09%	16.64%	1	101
$14.00	Aug 21	$1.66	0.53	3.5%	12.28%	15.83%	156	227
$14.50	Aug 28	$1.58	0.52	7.2%	11.69%	18.93%	10	1
$14.00	Aug 14	$1.42	0.51	3.5%	10.50%	14.05%	2	10
$14.50	Aug 14	$1.39	0.48	7.2%	10.28%	17.53%	2	8
$15.00	Aug 21	$1.31	0.45	10.9%	9.69%	20.64%	28	145
$15.00	Aug 28	$1.24	0.47	10.9%	9.17%	20.12%	45	106
$16.00	Aug 28	$1.11	0.42	18.3%	8.21%	26.55%	1	2
$14.50	Aug 7	$1.06	0.45	7.2%	7.84%	15.09%	8	1
$15.00	Aug 14	$1.04	0.44	10.9%	7.69%	18.64%	10	2

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 12,461

Total Puts 16,919

Put/Call Ratio 1.36

Net Difference -4,458

Prior's Put/Call Breakdown

Total Calls 14,637

Total Puts 23,061

Put/Call Ratio 1.58

Net Difference -8,424

Prior 7-Day Put/Call Summary

Total Calls 92,016

Total Puts 78,325

Average Put/Call Ratio 0.83

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