LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$10.91 +3.51%

$11.03 (+1.10%)🌙

as of 10/21 06:06 PM

(10/20 18:03) ◀

Wednesday, October 21, 2026 (6:06pm)

▶ (10/22 18:07)

◀ 10/21 18:06 ▶

Option Volume

Detail

ℹ

Current (10/21) 16,055

Calls: 13,421 (84%)

Puts: 2,634 (16%)

Prior (10/20) 13,554

Calls: 10,195 (75%)

Puts: 3,359 (25%)

Current vs Prior +18.45%

Calls: +31.64% (Calls)

Puts: -21.58% (Puts)

Prior 7-Day Total 116,549

Calls: 80,038 (69%)

Puts: 36,511 (31%)

Prior 7-Day Average 16,649

Calls: 11,434 (69%)

Puts: 5,215 (31%)

Current vs Prior 7-Day Avg -3.57%

Calls: +17.38%

Puts: -49.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $1.12M

Calls: $536.5K (48%)

Puts: $580.4K (52%)

Prior (10/20) $1.19M

Calls: $674.0K (56%)

Puts: $520.5K (44%)

Current vs Prior -6.48%

Calls: -20.39%

Puts: +11.52%

Prior 7-Day Total $12.17M

Calls: $6.22M (51%)

Puts: $5.94M (49%)

Prior 7-Day Average $1.74M

Calls: $889.1K (51%)

Puts: $848.9K (49%)

Current vs Prior 7-Day Avg -35.73%

Calls: -39.65%

Puts: -31.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.20

Prior (10/20) 0.33

Current vs Prior -40.43%

Prior 7-Day Average 0.46

Current vs Prior 7-Day Avg -57.17%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 268,356

Calls: 167,883 (63%)

Puts: 100,473 (37%)

Prior (10/20) 263,328

Calls: 163,593 (62%)

Puts: 99,735 (38%)

Current vs Prior +1.91%

Prior 7-Day Total 1,794,720

Calls: 1,133,924 (63%)

Puts: 660,796 (37%)

Prior 7-Day Average 256,388

Calls: 161,989 (63%)

Puts: 94,399 (37%)

Current vs Prior 7-Day Avg +4.67%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 8.98% | 13.57%24.01% | 28.96%

Prior 9.96% | 14.23%25.24% | 30.08%

Current vs Prior -9.83% | -4.68%-4.84% | -3.70%

Prior 7-Day Avg 9.03% | 13.43%13.07% | 25.76%

Current vs 7-Day Avg -0.50% | +0.98%+83.81% | +12.46%

Prior 7-Day Eod 9.96% | 14.23%25.24% | 30.08%

Current vs 7-Day Eod -9.83% | -4.68%-4.84% | -3.70%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.09% | 37.82%

Calls: 50.00% | 26.67%

Puts: 44.19% | 48.97%

Prior 47.09% | 37.82%

Calls: 50.00% | 26.67%

Puts: 44.19% | 48.97%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 47.09% | 37.82%

Calls: 50.00% | 26.67%

Puts: 44.19% | 48.97%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.20 - heavy call buying (13,421 calls vs 2,634 puts). P/C ratio dropping 40% - sentiment shifting bullish. Call-heavy open interest (167,883 calls vs 100,473 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 BULLISH

7-Day Avg BULLISH

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 6 of results (avg 8.6%, best 7.3%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Nov 20	2.10	2.26	$2.18	7.3%	--	0.65	34
$13.00	Nov 20	2.47	2.66	$2.57	7.4%	3	0.67	363
$12.50	Nov 27	2.18	2.37	$2.28	8.3%	--	0.62	19
$12.00	Nov 20	1.73	1.89	$1.81	8.8%	8	0.57	230
$13.00	Oct 23	1.95	2.15	$2.05	9.8%	4	0.95	282

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.64, cheapest $0.69)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 30	0.31	0.36	$0.34	14.7%	78	0.36	302
$10.50	Oct 30	0.76	0.89	$0.83	15.7%	20	0.66	14

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 23	0.63	0.74	$0.69	15.9%	292	0.73	1.3K
$11.00	Oct 30	0.59	0.70	$0.65	16.9%	15	0.52	184
$10.00	Nov 20	0.66	0.76	$0.71	14.1%	15	0.32	464

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.00	Oct 23	1.82	2.08	$1.95	13.3%	1	1.00	16
$9.50	Oct 23	0.93	2.00	$1.47	72.8%	--	1.00	17
$10.00	Oct 23	0.85	1.53	$1.19	57.1%	2	1.00	31
$10.00	Oct 30	1.01	1.23	$1.12	19.6%	20	0.91	3
$9.00	Nov 13	1.71	3.00	$2.36	54.7%	--	0.84	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Oct 23	1.95	2.15	$2.05	9.8%	4	0.95	282
$12.50	Oct 23	1.29	2.01	$1.65	43.6%	19	0.94	98
$13.00	Oct 30	1.98	2.25	$2.12	12.7%	3	0.88	214
$12.00	Oct 23	1.04	1.23	$1.14	16.7%	20	0.87	202
$12.50	Oct 30	1.59	1.90	$1.75	17.7%	30	0.82	163

Most actively traded options today. High liquidity = easy entry/exit. 76 active (total vol 10.2K, top 5.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 23	0.12	0.15	$0.14	21.4%	5.3K	0.26	1.1K
$12.00	Oct 23	0.04	0.06	$0.05	40.0%	1.3K	0.12	1.5K
$11.00	Oct 23	0.27	0.34	$0.31	22.6%	684	0.48	1.1K
$12.00	Oct 30	0.12	0.24	$0.18	66.7%	514	0.23	369
$11.00	Oct 30	0.33	0.62	$0.48	60.4%	157	0.49	87

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 23	0.63	0.74	$0.69	15.9%	292	0.73	1.3K
$10.50	Oct 23	0.13	0.19	$0.16	37.5%	211	0.30	251
$11.00	Oct 23	0.29	0.55	$0.42	61.9%	180	0.53	434
$9.00	Nov 20	0.32	0.42	$0.37	27.0%	71	0.20	140
$13.00	Nov 6	1.94	2.76	$2.35	34.9%	68	0.80	94

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 18.0%, max 22.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Oct 23	Nov 27	111.4%	90.8%	22.6%	5.3K	1.2K
$10.50	Oct 23	Nov 27	101.9%	87.4%	16.6%	46	557
$11.00	Oct 23	Nov 27	111.0%	96.6%	14.9%	726	1.2K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Oct 23	Nov 27	111.4%	90.8%	22.6%	292	1.3K
$10.50	Oct 23	Nov 27	101.9%	87.4%	16.6%	211	261
$11.00	Oct 23	Nov 27	111.0%	96.6%	14.9%	184	468

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 44 found (best R:R 0.79, avg 1.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$9.50	$10.00	Oct 23	$0.28	$0.22	$0.28	100%	0.79	$9.78
$10.50	$11.00	Nov 27	$0.15	$0.35	$0.15	60%	2.33	$10.65
$10.00	$10.50	Oct 30	$0.29	$0.21	$0.29	91%	0.72	$10.29
$12.00	$12.50	Nov 27	$0.10	$0.40	$0.10	41%	4.00	$12.10
$10.50	$11.00	Nov 20	$0.20	$0.30	$0.20	60%	1.50	$10.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$11.00	Oct 23	$0.27	$0.23	$0.27	73%	0.85	$11.23
$11.50	$11.00	Oct 30	$0.24	$0.26	$0.24	63%	1.08	$11.26
$11.50	$11.00	Nov 27	$0.19	$0.31	$0.19	51%	1.63	$11.31
$12.00	$11.50	Oct 30	$0.32	$0.18	$0.32	75%	0.56	$11.68
$11.50	$11.00	Nov 6	$0.24	$0.26	$0.24	61%	1.08	$11.26

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 22 found (best R:R 1.78, avg 0.81)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$11.00	$11.50	Nov 6	$0.37	$0.37	$0.13	49%	2.85	$11.37
$11.50	$12.00	Nov 13	$0.31	$0.31	$0.19	54%	1.63	$11.81
$12.00	$12.50	Nov 20	$0.28	$0.28	$0.22	58%	1.27	$12.28
$11.50	$12.00	Oct 30	$0.16	$0.16	$0.34	64%	0.47	$11.66
$11.00	$11.50	Nov 27	$0.28	$0.28	$0.22	46%	1.27	$11.28

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.50	$10.00	Nov 27	$0.32	$0.32	$0.18	61%	1.78	$10.18
$10.00	$9.00	Nov 27	$0.35	$0.35	$0.65	68%	0.54	$9.65
$10.00	$9.00	Nov 20	$0.34	$0.34	$0.66	68%	0.52	$9.66
$10.50	$10.00	Nov 13	$0.27	$0.27	$0.23	61%	1.17	$10.23
$10.50	$10.00	Oct 30	$0.23	$0.23	$0.27	63%	0.85	$10.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.20, cheapest $0.17)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Oct 23	Oct 30	$0.17	111.0%	80.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.00	Oct 23	Oct 30	$0.23	111.0%	80.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 28 found (cheapest 6.60% of stock, avg 16.73%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Oct 23	$0.56	$0.16	$0.72	$9.78	$11.22	6.60%
$11.00	Oct 23	$0.31	$0.42	$0.73	$10.27	$11.73	6.69%
$11.50	Oct 23	$0.14	$0.69	$0.83	$10.67	$12.33	7.61%
$11.00	Oct 30	$0.48	$0.65	$1.13	$9.87	$12.13	10.36%
$12.00	Oct 23	$0.05	$1.14	$1.19	$10.81	$13.19	10.91%
$10.50	Oct 30	$0.83	$0.37	$1.20	$9.30	$11.70	11.00%
$11.50	Oct 30	$0.34	$0.89	$1.23	$10.27	$12.73	11.27%
$10.00	Oct 23	$1.19	$0.06	$1.25	$8.75	$11.25	11.46%
$10.00	Oct 30	$1.12	$0.14	$1.26	$8.74	$11.26	11.55%
$12.00	Oct 30	$0.18	$1.21	$1.39	$10.61	$13.39	12.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 93 found (cheapest 0.92% of stock, avg 9.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$13.00	$9.00	Oct 30	$0.07	$0.03	$0.10	$8.90	$13.10
$12.00	$10.00	Oct 23	$0.05	$0.06	$0.11	$9.89	$12.11
$12.00	$9.50	Oct 23	$0.05	$0.06	$0.11	$9.39	$12.11
$13.00	$9.50	Oct 30	$0.07	$0.07	$0.14	$9.36	$13.14
$12.50	$9.00	Oct 30	$0.13	$0.03	$0.16	$8.84	$12.66
$12.50	$9.50	Oct 30	$0.13	$0.07	$0.20	$9.30	$12.70
$11.50	$10.00	Oct 23	$0.14	$0.06	$0.20	$9.80	$11.70
$13.00	$10.00	Oct 30	$0.07	$0.14	$0.21	$9.79	$13.21
$11.50	$9.50	Oct 23	$0.14	$0.06	$0.20	$9.30	$11.70
$12.00	$10.50	Oct 23	$0.05	$0.16	$0.21	$10.29	$12.21

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 0.69, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
9/10	12/12	Nov 6	$0.41	$0.59	37%	0.69	$9.59	$12.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 40 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.50	$11.00	$11.50	Oct 23	$0.08	$0.42	51%	5.25
$11.00	$11.50	$12.00	Oct 23	$0.08	$0.42	36%	5.25
$11.50	$12.00	$12.50	Oct 23	$0.06	$0.44	22%	7.33
$11.00	$11.50	$12.00	Nov 27	$0.08	$0.42	13%	5.25
$12.00	$12.50	$13.00	Nov 6	$0.09	$0.41	14%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.00	$10.50	$11.00	Oct 30	$0.05	$0.45	31%	9.00
$11.50	$12.00	$12.50	Oct 23	$0.06	$0.44	21%	7.33
$11.00	$11.50	$12.00	Oct 30	$0.08	$0.42	24%	5.25
$10.00	$10.50	$11.00	Nov 27	$0.05	$0.45	13%	9.00
$12.00	$12.50	$13.00	Nov 13	$0.05	$0.45	10%	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. 29 found (best net $-0.06, 26 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$10.50	$11.00	1:2	Oct 23	-$0.06	$0.44
$10.50	$11.00	1:2	Oct 30	-$0.13	$0.37
$12.00	$12.50	1:2	Nov 6	-$0.11	$0.39
$12.00	$12.50	1:2	Oct 30	-$0.08	$0.42
$11.00	$11.50	1:2	Oct 30	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.00	1:2	Nov 20	-$0.15	$0.85
$12.00	$11.50	1:2	Oct 23	-$0.24	$0.26
$11.50	$11.00	1:2	Oct 23	-$0.15	$0.35
$11.00	$10.50	1:2	Oct 30	-$0.09	$0.41
$11.00	$10.50	1:2	Nov 6	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 10.82%, avg 3.98%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.00	Nov 27	$1.18	0.54	0.8%	10.82%	11.64%	42	102
$13.00	Nov 20	$0.47	0.32	19.2%	4.31%	23.46%	50	362
$12.00	Nov 20	$0.65	0.42	10.0%	5.96%	15.95%	22	415
$12.50	Nov 27	$0.51	0.37	14.6%	4.67%	19.25%	16	9
$11.50	Nov 27	$0.81	0.48	5.4%	7.42%	12.83%	6	75
$12.00	Nov 27	$0.58	0.41	10.0%	5.32%	15.31%	1	13
$11.50	Nov 20	$0.75	0.47	5.4%	6.87%	12.28%	63	48
$13.00	Nov 27	$0.36	0.31	19.2%	3.30%	22.46%	--	35
$11.00	Nov 20	$0.95	0.53	0.8%	8.71%	9.53%	111	532
$12.50	Nov 20	$0.44	0.34	14.6%	4.03%	18.61%	37	48

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 13,421

Total Puts 2,634

Put/Call Ratio 0.20

Net Difference 10,787

Prior's Put/Call Breakdown

Total Calls 10,195

Total Puts 3,359

Put/Call Ratio 0.33

Net Difference 6,836

Prior 7-Day Put/Call Summary

Total Calls 80,038

Total Puts 36,511

Average Put/Call Ratio 0.46

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