LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$14.09 -3.76%

(7/22 15:06) ◀

Wednesday, July 22, 2026 (6:18pm)

▶ (7/23 16:20)

◀ 7/22 18:18 ▶

Option Volume

Detail

ℹ

Current (07/22) 9,772

Calls: 6,037 (62%)

Puts: 3,735 (38%)

Prior (07/21) 19,837

Calls: 12,990 (65%)

Puts: 6,847 (35%)

Current vs Prior -50.74%

Calls: -53.53% (Calls)

Puts: -45.45% (Puts)

Prior 7-Day Total 153,474

Calls: 83,797 (55%)

Puts: 69,677 (45%)

Prior 7-Day Average 21,924

Calls: 11,971 (55%)

Puts: 9,953 (45%)

Current vs Prior 7-Day Avg -55.43%

Calls: -49.57%

Puts: -62.48%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22) $1.31M

Calls: $555.0K (42%)

Puts: $752.0K (58%)

Prior (07/21) $3.66M

Calls: $1.35M (37%)

Puts: $2.31M (63%)

Current vs Prior -64.33%

Calls: -58.92%

Puts: -67.49%

Prior 7-Day Total $34.68M

Calls: $10.36M (30%)

Puts: $24.32M (70%)

Prior 7-Day Average $4.95M

Calls: $1.48M (30%)

Puts: $3.47M (70%)

Current vs Prior 7-Day Avg -73.62%

Calls: -62.49%

Puts: -78.36%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22) 0.62

Prior (07/21) 0.53

Current vs Prior +17.38%

Prior 7-Day Average 0.79

Current vs Prior 7-Day Avg -21.83%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22) 154,805

Calls: 93,094 (60%)

Puts: 61,711 (40%)

Prior (07/21) 278,341

Calls: 162,197 (58%)

Puts: 116,144 (42%)

Current vs Prior -44.38%

Prior 7-Day Total 2,100,774

Calls: 1,280,431 (61%)

Puts: 820,343 (39%)

Prior 7-Day Average 300,110

Calls: 182,918 (61%)

Puts: 117,191 (39%)

Current vs Prior 7-Day Avg -48.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.94% | 15.68%29.60% | 35.56%

Prior 10.18% | 16.46%29.03% | 37.16%

Current vs Prior -12.14% | -4.72%+1.95% | -4.31%

Prior 7-Day Avg 9.40% | 16.33%13.34% | 31.02%

Current vs 7-Day Avg -4.85% | -3.92%+121.85% | +14.62%

Prior 7-Day Eod 10.18% | 16.46%29.03% | 37.16%

Current vs 7-Day Eod -12.14% | -4.72%+1.95% | -4.31%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.52% | 13.55%

Calls: 20.37% | 14.00%

Puts: 18.67% | 13.11%

Prior 12.90% | 14.83%

Calls: 11.29% | 16.82%

Puts: 14.52% | 12.84%

Current vs Prior +51.32% | -8.63%

Prior 7-Day Avg 19.12% | 12.27%

Calls: 15.72% | 13.75%

Puts: 17.80% | 10.79%

Current vs 7-Day Avg +2.11% | +10.42%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 51% vs prior. Bullish P/C ratio of 0.62. Call-heavy open interest (93,094 calls vs 61,711 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

📈 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 11 of results (avg 7.3%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.51	1.60	$1.56	5.8%	136	0.51	169
$12.00	Aug 21	2.93	3.15	$3.04	7.2%	1	0.76	31
$14.50	Aug 21	1.66	1.81	$1.74	8.6%	63	0.55	25
$13.00	Jul 31	1.54	1.68	$1.61	8.7%	15	0.71	380
$12.00	Aug 28	3.05	3.35	$3.20	9.4%	3	0.74	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	2.35	2.43	$2.39	3.3%	73	0.51	705
$14.00	Aug 21	1.70	1.81	$1.76	6.3%	98	0.42	555
$16.00	Aug 21	3.00	3.20	$3.10	6.5%	1	0.58	181
$16.00	Jul 31	2.13	2.29	$2.21	7.2%	1	0.74	--
$15.00	Jul 24	1.03	1.12	$1.08	8.3%	20	0.74	501

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.77, cheapest $0.54)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.51	0.58	$0.54	13.0%	144	0.55	480
$14.50	Jul 31	0.73	0.84	$0.78	14.1%	13	0.47	455
$13.50	Jul 24	0.82	0.93	$0.88	12.5%	178	0.70	444

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 24	0.67	0.77	$0.72	13.9%	22	0.61	285
$14.00	Jul 31	0.83	1.00	$0.92	18.5%	37	0.45	764

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 34 found (avg delta 0.68, highest 0.93)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 24	1.49	2.69	$2.09	57.4%	3	0.93	--
$11.50	Jul 24	2.03	3.20	$2.62	44.7%	4	0.93	--
$12.50	Jul 24	1.12	2.16	$1.64	63.4%	10	0.91	15
$11.50	Jul 31	2.40	3.40	$2.90	34.5%	1	0.89	4
$13.00	Jul 24	1.07	1.48	$1.27	32.3%	7	0.83	234

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 24	2.13	3.10	$2.62	37.0%	2	0.92	--
$16.00	Jul 24	1.82	2.20	$2.01	18.9%	14	0.91	241
$15.50	Jul 24	1.36	1.75	$1.56	25.0%	4	0.84	21
$15.00	Jul 24	1.03	1.12	$1.08	8.3%	20	0.74	501
$16.00	Jul 31	2.13	2.29	$2.21	7.2%	1	0.74	--

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 5.7K, top 771)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	0.04	0.05	$0.05	20.0%	771	0.08	1.3K
$15.00	Jul 24	0.16	0.22	$0.19	31.6%	522	0.26	2.1K
$14.50	Jul 24	0.30	0.37	$0.34	20.6%	235	0.39	657
$14.00	Jul 31	0.95	1.10	$1.02	14.7%	229	0.55	161
$13.50	Jul 24	0.82	0.93	$0.88	12.5%	178	0.70	444

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.40	0.50	$0.45	22.2%	470	0.45	1.0K
$13.00	Jul 24	0.10	0.14	$0.12	33.3%	379	0.17	2.0K
$12.50	Jul 24	0.04	0.07	$0.06	50.0%	348	0.09	844
$14.50	Aug 21	2.00	2.18	$2.09	8.6%	275	0.46	2
$12.50	Jul 31	0.28	0.41	$0.35	37.1%	250	0.22	260

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 20 strikes (avg 12.3%, max 71.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 24	Jul 31	198.6%	115.9%	71.4%	5	4
$12.00	Jul 24	Aug 28	154.9%	115.3%	34.4%	6	3
$16.50	Jul 24	Aug 28	131.8%	117.4%	12.3%	9	--
$13.50	Jul 24	Jul 31	122.9%	110.5%	11.3%	180	444
$12.50	Jul 24	Aug 7	127.0%	116.9%	8.6%	23	16

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 24	Aug 21	154.9%	124.3%	24.7%	9	176
$16.50	Jul 24	Aug 21	131.8%	114.3%	15.4%	3	--
$12.50	Jul 24	Aug 28	127.0%	111.8%	13.6%	349	844
$14.50	Jul 24	Aug 21	124.2%	112.6%	10.3%	297	287
$15.00	Jul 24	Aug 21	124.5%	113.7%	9.5%	93	1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 3.17, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.50	$16.00	Jul 31	$0.12	$0.38	$0.12	3.17	$15.62
$16.00	$16.50	Jul 31	$0.12	$0.38	$0.12	3.17	$16.12
$15.00	$15.50	Aug 7	$0.13	$0.37	$0.13	2.85	$15.13
$15.00	$16.00	Aug 14	$0.26	$0.74	$0.26	2.85	$15.26
$14.50	$15.00	Jul 24	$0.15	$0.35	$0.15	2.33	$14.65

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Jul 24	$0.13	$0.37	$0.13	2.85	$13.37
$12.50	$12.00	Jul 31	$0.13	$0.37	$0.13	2.85	$12.37
$13.00	$12.50	Jul 31	$0.15	$0.35	$0.15	2.33	$12.85
$12.00	$11.50	Aug 21	$0.15	$0.35	$0.15	2.33	$11.85
$13.00	$12.50	Aug 21	$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. 55 found (best R:R 6.14, avg 1.14)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.50	$13.00	Jul 31	$1.29	$1.29	$0.21	6.14	$12.79
$13.00	$13.50	Jul 24	$0.39	$0.39	$0.11	3.55	$13.39
$12.50	$13.00	Jul 24	$0.37	$0.37	$0.13	2.85	$12.87
$14.00	$14.50	Aug 21	$0.34	$0.34	$0.16	2.13	$14.34
$13.50	$14.00	Jul 24	$0.34	$0.34	$0.16	2.12	$13.84

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.00	Jul 31	$0.73	$0.73	$0.27	2.70	$15.27
$15.00	$14.50	Jul 24	$0.36	$0.36	$0.14	2.57	$14.64
$16.00	$15.00	Aug 21	$0.71	$0.71	$0.29	2.45	$15.29
$14.50	$14.00	Aug 21	$0.33	$0.33	$0.17	1.94	$14.17
$16.50	$16.00	Aug 21	$0.33	$0.33	$0.17	1.94	$16.17

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.44, cheapest $0.17)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 24	Jul 31	$0.20	131.8%	105.0%
$11.50	Jul 24	Jul 31	$0.28	198.6%	115.9%
$16.00	Jul 24	Jul 31	$0.30	122.0%	109.9%
$13.00	Jul 24	Jul 31	$0.34	123.0%	112.0%
$15.50	Jul 24	Jul 31	$0.37	122.5%	111.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.00	Jul 24	Jul 31	$0.17	154.9%	111.1%
$16.00	Jul 24	Jul 31	$0.20	122.0%	109.9%
$12.50	Jul 24	Jul 31	$0.29	127.0%	113.0%
$13.00	Jul 24	Jul 31	$0.38	123.0%	112.0%
$15.00	Jul 24	Jul 31	$0.40	124.5%	111.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 7.03% of stock, avg 17.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 24	$0.54	$0.45	$0.99	$13.01	$14.99	7.03%
$14.50	Jul 24	$0.34	$0.72	$1.06	$13.44	$15.56	7.52%
$13.50	Jul 24	$0.88	$0.25	$1.13	$12.37	$14.63	8.02%
$15.00	Jul 24	$0.19	$1.08	$1.27	$13.73	$16.27	9.01%
$13.00	Jul 24	$1.27	$0.12	$1.39	$11.61	$14.39	9.87%
$15.50	Jul 24	$0.10	$1.56	$1.66	$13.84	$17.16	11.78%
$12.50	Jul 24	$1.64	$0.06	$1.70	$10.80	$14.20	12.07%
$14.00	Jul 31	$1.02	$0.92	$1.94	$12.06	$15.94	13.77%
$14.50	Jul 31	$0.78	$1.19	$1.97	$12.53	$16.47	13.98%
$13.50	Jul 31	$1.31	$0.68	$1.99	$11.51	$15.49	14.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 86 found (cheapest 0.57% of stock, avg 9.39%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.50	$12.00	Jul 24	$0.03	$0.05	$0.08	$11.92	$16.58
$16.50	$12.50	Jul 24	$0.03	$0.06	$0.09	$12.41	$16.59
$16.00	$12.00	Jul 24	$0.05	$0.05	$0.10	$11.90	$16.10
$16.00	$12.50	Jul 24	$0.05	$0.06	$0.11	$12.39	$16.11
$15.50	$12.00	Jul 24	$0.10	$0.05	$0.15	$11.85	$15.65
$16.50	$13.00	Jul 24	$0.03	$0.12	$0.15	$12.85	$16.65
$15.50	$12.50	Jul 24	$0.10	$0.06	$0.16	$12.34	$15.66
$16.00	$13.00	Jul 24	$0.05	$0.12	$0.17	$12.83	$16.17
$15.50	$13.00	Jul 24	$0.10	$0.12	$0.22	$12.78	$15.72
$15.00	$12.00	Jul 24	$0.19	$0.05	$0.24	$11.76	$15.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 42 found (best R:R 4.00, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
12/12	14/15	Aug 21	$0.40	$0.10	4.00	$12.10	$14.90
12/13	14/14	Jul 31	$0.39	$0.11	3.55	$12.61	$14.39
14/14	15/16	Jul 31	$0.39	$0.11	3.55	$13.61	$15.39
14/14	16/16	Jul 31	$0.39	$0.11	3.55	$14.11	$15.89
14/14	16/16	Jul 31	$0.39	$0.11	3.55	$14.11	$16.39
12/13	14/14	Aug 7	$0.38	$0.12	3.17	$12.62	$14.38
13/14	15/16	Aug 14	$0.75	$0.25	3.00	$13.25	$15.75
12/12	14/14	Jul 31	$0.37	$0.13	2.85	$12.13	$14.37
13/14	14/14	Aug 7	$0.37	$0.13	2.85	$13.13	$14.37
12/13	15/16	Aug 21	$0.37	$0.13	2.85	$12.63	$15.37

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 21 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Jul 24	$0.05	$0.45	9.00
$14.50	$15.00	$15.50	Jul 24	$0.06	$0.44	7.33
$11.50	$12.00	$12.50	Jul 24	$0.08	$0.42	5.25
$12.00	$12.50	$13.00	Jul 24	$0.08	$0.42	5.25
$14.00	$14.50	$15.00	Jul 31	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.00	$13.00	$14.00	Aug 14	$0.10	$0.90	9.00
$11.50	$12.00	$12.50	Jul 31	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Jul 31	$0.06	$0.44	7.33
$12.50	$13.00	$13.50	Jul 24	$0.07	$0.43	6.14
$13.00	$13.50	$14.00	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. 26 found (best net $-0.72, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.00	$14.50	1:2	Aug 28	-$0.72	$1.78
$11.50	$13.00	1:2	Jul 31	-$0.32	$1.18
$12.50	$14.00	1:2	Aug 7	-$0.57	$0.93
$12.00	$14.00	1:2	Aug 21	-$1.12	$0.88
$16.00	$16.50	1:2	Jul 31	-$0.11	$0.39

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.00	1:2	Aug 14	-$0.38	$0.62
$12.00	$11.50	1:2	Jul 31	-$0.08	$0.42
$12.50	$12.00	1:2	Jul 31	-$0.09	$0.41
$14.00	$13.00	1:2	Aug 14	-$0.67	$0.33
$14.50	$14.00	1:2	Jul 24	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 24 found (best yield 12.70%, avg 6.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$1.79	0.55	2.9%	12.70%	15.61%	2	12
$14.50	Aug 21	$1.66	0.55	2.9%	11.78%	14.69%	63	25
$15.00	Aug 28	$1.56	0.52	6.5%	11.07%	17.53%	1	--
$15.00	Aug 21	$1.51	0.51	6.5%	10.72%	17.18%	136	169
$14.50	Aug 14	$1.41	0.53	2.9%	10.01%	12.92%	3	7
$15.50	Aug 28	$1.39	0.48	10.0%	9.87%	19.87%	1	--
$15.50	Aug 21	$1.26	0.47	10.0%	8.94%	18.95%	14	--
$15.00	Aug 14	$1.22	0.48	6.5%	8.66%	15.12%	2	--
$16.00	Aug 21	$1.16	0.44	13.6%	8.23%	21.79%	2	681
$16.50	Aug 28	$1.09	0.41	17.1%	7.74%	24.84%	3	--

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 6,037

Total Puts 3,735

Put/Call Ratio 0.62

Net Difference 2,302

Prior's Put/Call Breakdown

Total Calls 12,990

Total Puts 6,847

Put/Call Ratio 0.53

Net Difference 6,143

Prior 7-Day Put/Call Summary

Total Calls 83,797

Total Puts 69,677

Average Put/Call Ratio 0.79

Ratio Trend Rising

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