LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$10.52 +0.67%

(10/22 18:07) ◀

Friday, October 23, 2026 (6:03pm)

▶ (10/26 18:07)

◀ 10/23 18:03 ▶

Option Volume

Detail

ℹ

Current (10/23) 11,454

Calls: 6,892 (60%)

Puts: 4,562 (40%)

Prior (10/22) 9,366

Calls: 6,848 (73%)

Puts: 2,518 (27%)

Current vs Prior +22.29%

Calls: +0.64% (Calls)

Puts: +81.18% (Puts)

Prior 7-Day Total 111,665

Calls: 77,967 (70%)

Puts: 33,698 (30%)

Prior 7-Day Average 15,952

Calls: 11,138 (70%)

Puts: 4,814 (30%)

Current vs Prior 7-Day Avg -28.20%

Calls: -38.12%

Puts: -5.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/23) $1.51M

Calls: $403.5K (27%)

Puts: $1.10M (73%)

Prior (10/22) $1.27M

Calls: $480.6K (38%)

Puts: $794.2K (62%)

Current vs Prior +18.08%

Calls: -16.04%

Puts: +38.72%

Prior 7-Day Total $11.78M

Calls: $5.46M (46%)

Puts: $6.31M (54%)

Prior 7-Day Average $1.68M

Calls: $780.7K (46%)

Puts: $902.0K (54%)

Current vs Prior 7-Day Avg -10.54%

Calls: -48.32%

Puts: +22.16%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 0.66

Prior (10/22) 0.37

Current vs Prior +80.02%

Prior 7-Day Average 0.44

Current vs Prior 7-Day Avg +51.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/23) 273,807

Calls: 173,659 (63%)

Puts: 100,148 (37%)

Prior (10/22) 273,669

Calls: 172,639 (63%)

Puts: 101,030 (37%)

Current vs Prior +0.05%

Prior 7-Day Total 1,783,559

Calls: 1,132,829 (64%)

Puts: 650,730 (36%)

Prior 7-Day Average 254,794

Calls: 161,832 (64%)

Puts: 92,961 (36%)

Current vs Prior 7-Day Avg +7.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 5.04% | 11.12%25.00% | 29.28%

Prior 7.75% | 12.54%23.92% | 28.52%

Current vs Prior +43.48% | +35.73%+4.50% | +2.67%

Prior 7-Day Avg 9.28% | 13.89%17.16% | 26.98%

Current vs 7-Day Avg +19.79% | +22.49%+45.65% | +8.51%

Prior 7-Day Eod 7.75% | 12.54%23.92% | 28.52%

Current vs 7-Day Eod +43.48% | +35.73%+4.50% | +2.67%

Sentiment BEARISHBEARISH

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

Moderately bearish flow with 73% put dollar volume ($1.10M). Bullish P/C ratio of 0.66. P/C ratio rising 80% - increased hedging/bearish positioning. Call-heavy open interest (173,659 calls vs 100,148 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 5 of results (avg 6.9%, best 4.5%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Nov 20	1.40	1.50	$1.45	6.9%	117	0.64	27

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Nov 20	1.09	1.14	$1.12	4.5%	48	0.44	6
$11.00	Nov 20	1.37	1.45	$1.41	5.7%	1	0.50	861
$11.50	Nov 6	1.23	1.34	$1.29	8.5%	2	0.67	76
$12.00	Nov 27	2.02	2.21	$2.12	9.0%	52	0.61	70

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.64, cheapest $0.30)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 30	0.27	0.32	$0.30	16.7%	316	0.37	173
$10.50	Oct 30	0.47	0.55	$0.51	15.7%	122	0.53	41
$11.50	Nov 6	0.33	0.40	$0.37	18.9%	3	0.34	35
$10.00	Oct 30	0.76	0.86	$0.81	12.3%	45	0.69	60

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.50	Oct 23	0.89	1.04	$0.97	15.5%	58	0.88	1.2K
$10.00	Nov 20	0.84	0.94	$0.89	11.2%	111	0.37	547

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 45 found (avg delta 0.68, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$9.50	Oct 23	0.29	1.57	$0.93	137.6%	--	0.98	17
$9.00	Oct 23	1.01	2.24	$1.63	75.5%	--	0.95	15
$10.00	Oct 23	0.49	0.69	$0.59	33.9%	405	0.84	30
$9.50	Oct 30	0.95	1.38	$1.17	36.8%	3	0.83	--
$9.00	Nov 13	1.52	2.07	$1.80	30.6%	--	0.78	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Oct 23	0.38	0.51	$0.45	28.9%	51	0.96	550
$12.50	Oct 30	1.85	2.24	$2.05	19.0%	3	0.91	121
$12.00	Oct 23	1.32	1.51	$1.42	13.4%	14	0.90	85
$11.50	Oct 23	0.89	1.04	$0.97	15.5%	58	0.88	1.2K
$12.00	Oct 30	1.45	1.63	$1.54	11.7%	33	0.86	340

Most actively traded options today. High liquidity = easy entry/exit. 84 active (total vol 6.5K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.50	Oct 23	0.05	0.10	$0.08	62.5%	1.2K	0.57	853
$10.00	Oct 23	0.49	0.69	$0.59	33.9%	405	0.84	30
$11.00	Oct 23	0.00	0.01	$0.01	100.0%	336	0.04	1.7K
$11.00	Oct 30	0.27	0.32	$0.30	16.7%	316	0.37	173
$12.00	Oct 30	0.05	0.10	$0.08	62.5%	283	0.13	508

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$8.50	Oct 30	0.00	0.15	$0.08	187.5%	1.1K	0.09	12
$10.50	Oct 23	0.03	0.07	$0.05	80.0%	323	0.43	468
$10.00	Oct 23	0.00	0.10	$0.05	200.0%	188	0.16	309
$10.00	Nov 20	0.84	0.94	$0.89	11.2%	111	0.37	547
$10.50	Oct 30	0.42	0.54	$0.48	25.0%	100	0.47	532

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 410.4%, max 703.3%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 23	Nov 27	710.3%	88.4%	703.3%	405	41
$10.50	Oct 23	Dec 4	194.6%	90.4%	115.3%	1.3K	853

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Oct 23	Nov 27	710.3%	88.4%	703.3%	190	336
$10.50	Oct 23	Nov 27	194.6%	88.6%	119.7%	323	479

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 47 found (best R:R 4.88, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$11.50	$12.50	Dec 4	$0.17	$0.83	$0.17	46%	4.88	$11.67
$9.00	$10.00	Nov 13	$0.48	$0.52	$0.48	78%	1.08	$9.48
$9.00	$10.00	Nov 20	$0.52	$0.48	$0.52	77%	0.92	$9.52
$10.50	$11.00	Nov 27	$0.11	$0.39	$0.11	56%	3.55	$10.61
$10.50	$11.00	Nov 6	$0.12	$0.38	$0.12	55%	3.17	$10.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$12.50	$12.00	Nov 20	$0.24	$0.26	$0.24	71%	1.08	$12.26
$11.00	$10.50	Oct 30	$0.18	$0.32	$0.18	63%	1.78	$10.82
$11.50	$11.00	Nov 20	$0.19	$0.31	$0.19	57%	1.63	$11.31
$11.50	$11.00	Nov 6	$0.24	$0.26	$0.24	67%	1.08	$11.26
$12.00	$11.50	Nov 13	$0.26	$0.24	$0.26	63%	0.92	$11.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 25 found (best R:R 2.33, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$12.00	$12.50	Nov 13	$0.24	$0.24	$0.26	63%	0.92	$12.24
$11.00	$11.50	Nov 6	$0.25	$0.25	$0.25	55%	1.00	$11.25
$12.00	$12.50	Nov 6	$0.14	$0.14	$0.36	72%	0.39	$12.14
$12.00	$12.50	Nov 20	$0.19	$0.19	$0.31	63%	0.61	$12.19
$11.00	$11.50	Oct 30	$0.15	$0.15	$0.35	63%	0.43	$11.15

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$10.00	$9.50	Nov 20	$0.35	$0.35	$0.15	63%	2.33	$9.65
$10.00	$9.50	Nov 13	$0.32	$0.32	$0.18	63%	1.78	$9.68
$9.50	$9.00	Nov 6	$0.20	$0.20	$0.30	74%	0.67	$9.30
$10.00	$9.00	Nov 27	$0.36	$0.36	$0.64	63%	0.56	$9.64
$10.50	$10.00	Nov 27	$0.26	$0.26	$0.24	56%	1.08	$10.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.43, cheapest $0.43)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Oct 23	Oct 30	$0.43	194.6%	85.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.50	Oct 23	Oct 30	$0.43	194.6%	85.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 26 found (cheapest 1.24% of stock, avg 15.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$10.50	Oct 23	$0.08	$0.05	$0.13	$10.37	$10.63	1.24%
$11.00	Oct 23	$0.01	$0.45	$0.46	$10.54	$11.46	4.37%
$10.00	Oct 23	$0.59	$0.05	$0.64	$9.36	$10.64	6.08%
$9.50	Oct 23	$0.93	$0.01	$0.94	$8.56	$10.44	8.94%
$11.00	Oct 30	$0.30	$0.66	$0.96	$10.04	$11.96	9.13%
$10.50	Oct 30	$0.51	$0.48	$0.99	$9.51	$11.49	9.41%
$11.50	Oct 23	$0.05	$0.97	$1.02	$10.48	$12.52	9.70%
$10.00	Oct 30	$0.81	$0.27	$1.08	$8.92	$11.08	10.27%
$11.50	Oct 30	$0.15	$1.11	$1.26	$10.24	$12.76	11.98%
$9.50	Oct 30	$1.17	$0.12	$1.29	$8.21	$10.79	12.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 91 found (cheapest 0.67% of stock, avg 8.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$12.00	$9.00	Oct 23	$0.04	$0.03	$0.07	$8.93	$12.07
$11.50	$9.00	Oct 23	$0.05	$0.03	$0.08	$8.92	$11.58
$12.00	$10.00	Oct 23	$0.04	$0.05	$0.09	$9.91	$12.09
$11.50	$10.00	Oct 23	$0.05	$0.05	$0.10	$9.90	$11.60
$12.50	$8.50	Oct 30	$0.04	$0.08	$0.12	$8.38	$12.62
$12.50	$9.00	Oct 30	$0.04	$0.09	$0.13	$8.87	$12.63
$12.00	$10.50	Oct 23	$0.04	$0.05	$0.09	$10.41	$12.09
$11.50	$10.50	Oct 23	$0.05	$0.05	$0.10	$10.40	$11.60
$12.50	$9.00	Oct 23	$0.11	$0.03	$0.14	$8.86	$12.64
$12.50	$10.00	Oct 23	$0.11	$0.05	$0.16	$9.84	$12.66

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 1 found (best R:R 2.12, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
9/10	12/12	Nov 6	$0.34	$0.16	46%	2.12	$9.16	$12.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$10.50	$11.00	$11.50	Oct 23	$0.11	$0.39	44%	3.55
$10.50	$11.00	$11.50	Oct 30	$0.06	$0.44	30%	7.33
$9.50	$10.00	$10.50	Oct 30	$0.06	$0.44	30%	7.33
$10.00	$10.50	$11.00	Oct 30	$0.09	$0.41	31%	4.56
$11.00	$11.50	$12.00	Oct 30	$0.08	$0.42	24%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$9.50	$10.00	$10.50	Oct 30	$0.06	$0.44	30%	7.33
$10.50	$11.00	$11.50	Oct 23	$0.12	$0.38	44%	3.17
$11.00	$11.50	$12.00	Nov 6	$0.07	$0.43	17%	6.14
$10.00	$10.50	$11.00	Nov 20	$0.06	$0.44	13%	7.33
$9.00	$9.50	$10.00	Oct 23	$0.06	$0.44	11%	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. 35 found (best net $-0.23, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$9.00	$9.50	1:2	Oct 23	-$0.23	$0.27
$9.50	$10.00	1:2	Oct 23	-$0.25	$0.25
$10.50	$11.00	1:2	Oct 30	-$0.09	$0.41
$10.00	$10.50	1:2	Oct 30	-$0.21	$0.29
$11.00	$11.50	1:2	Nov 6	-$0.12	$0.38

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$11.00	1:2	Oct 30	-$0.21	$0.29
$10.50	$10.00	1:2	Oct 30	-$0.06	$0.44
$10.00	$9.00	1:2	Nov 27	-$0.16	$0.84
$10.50	$10.00	1:2	Oct 23	-$0.05	$0.45
$9.50	$9.00	1:2	Oct 30	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 21 found (best yield 8.27%, avg 5.09%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$11.50	Dec 4	$0.87	0.46	9.3%	8.27%	17.59%	4	--
$11.00	Dec 4	$1.07	0.52	4.6%	10.17%	14.73%	60	--
$11.50	Nov 27	$0.80	0.44	9.3%	7.60%	16.92%	--	89
$12.50	Nov 27	$0.55	0.34	18.8%	5.23%	24.05%	2	30
$12.50	Dec 4	$0.47	0.38	18.8%	4.47%	23.29%	1	--
$11.00	Nov 27	$0.98	0.50	4.6%	9.32%	13.88%	3	112
$12.00	Nov 27	$0.64	0.39	14.1%	6.08%	20.15%	5	13
$11.00	Nov 20	$0.94	0.50	4.6%	8.94%	13.50%	54	600
$11.50	Nov 20	$0.70	0.44	9.3%	6.65%	15.97%	--	54
$12.00	Nov 20	$0.54	0.37	14.1%	5.13%	19.20%	79	437

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 6,892

Total Puts 4,562

Put/Call Ratio 0.66

Net Difference 2,330

Prior's Put/Call Breakdown

Total Calls 6,848

Total Puts 2,518

Put/Call Ratio 0.37

Net Difference 4,330

Prior 7-Day Put/Call Summary

Total Calls 77,967

Total Puts 33,698

Average Put/Call Ratio 0.44

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