LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$14.50 +4.81%

(7/20 18:03) ◀

Tuesday, July 21, 2026 (3:05pm)

▶ (7/21 18:05)

◀ 7/21 15:06 ▶

Option Volume

Detail

ℹ

Current (07/21 3:05pm) 18,328

Calls: 12,346 (67%)

Puts: 5,982 (33%)

Prior (07/20) 13,859

Calls: 11,087 (80%)

Puts: 2,772 (20%)

Current vs Prior +32.25%

Calls: +11.36% (Calls)

Puts: +115.80% (Puts)

Prior 7-Day Total 151,748

Calls: 77,671 (51%)

Puts: 74,077 (49%)

Prior 7-Day Average 21,678

Calls: 11,095 (51%)

Puts: 10,582 (49%)

Current vs Prior 7-Day Avg -15.45%

Calls: +11.27%

Puts: -43.47%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/21 3:05pm) $3.41M

Calls: $1.26M (37%)

Puts: $2.15M (63%)

Prior (07/20) $2.04M

Calls: $1.34M (66%)

Puts: $698.8K (34%)

Current vs Prior +66.91%

Calls: -6.18%

Puts: +207.24%

Prior 7-Day Total $36.32M

Calls: $10.43M (29%)

Puts: $25.89M (71%)

Prior 7-Day Average $5.19M

Calls: $1.49M (29%)

Puts: $3.70M (71%)

Current vs Prior 7-Day Avg -34.37%

Calls: -15.56%

Puts: -41.95%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/21 3:05pm) 0.48

Prior (07/20) 0.25

Current vs Prior +93.79%

Prior 7-Day Average 0.91

Current vs Prior 7-Day Avg -46.91%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/21 3:05pm) 278,341

Calls: 162,197 (58%)

Puts: 116,144 (42%)

Prior (07/20) 271,425

Calls: 156,339 (58%)

Puts: 115,086 (42%)

Current vs Prior +2.55%

Prior 7-Day Total 2,374,601

Calls: 1,441,921 (61%)

Puts: 932,680 (39%)

Prior 7-Day Average 339,228

Calls: 205,988 (61%)

Puts: 133,240 (39%)

Current vs Prior 7-Day Avg -17.95%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 8.55% | 14.90%27.45% | 36.21%

Prior 2.79% | 13.72%2.79% | 29.42%

Current vs Prior +206.74% | +8.58%+884.52% | +23.07%

Prior 7-Day Avg 6.66% | 14.20%8.28% | 29.13%

Current vs 7-Day Avg +28.43% | +4.90%+231.59% | +24.28%

Prior 7-Day Eod 2.79% | 13.72%30.95% | 36.73%

Current vs 7-Day Eod +206.74% | +8.58%-11.31% | -1.43%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.90% | 14.83%

Calls: 11.29% | 16.82%

Puts: 14.52% | 12.84%

Prior 48.72% | 7.03%

Calls: -- | --

Puts: 48.72% | 6.00%

Current vs Prior -73.52% | +110.95%

Prior 7-Day Avg 33.58% | 11.08%

Calls: 34.36% | 12.14%

Puts: 30.75% | 10.02%

Current vs 7-Day Avg -61.58% | +33.81%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bearish flow with 63% put dollar volume ($2.15M). Elevated premium activity with dollar volume up 67% vs prior. Extreme bullish P/C ratio of 0.48 - heavy call buying (12,346 calls vs 5,982 puts). P/C ratio rising 94% - increased hedging/bearish 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 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 18 of results (avg 7.4%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	1.43	1.51	$1.47	5.4%	71	0.47	680
$15.00	Jul 31	0.80	0.85	$0.83	6.0%	139	0.46	253
$15.00	Aug 21	1.74	1.86	$1.80	6.7%	35	0.54	147
$13.00	Jul 31	1.88	2.02	$1.95	7.2%	4	0.74	383
$12.00	Aug 14	3.10	3.35	$3.23	7.7%	1	0.77	2

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	2.87	2.96	$2.92	3.1%	11	0.54	170
$15.50	Aug 21	2.53	2.62	$2.58	3.5%	100	0.51	--
$17.00	Aug 21	3.50	3.70	$3.60	5.6%	1	0.60	252
$15.50	Jul 31	1.61	1.73	$1.67	7.2%	2	0.61	7
$16.50	Jul 31	2.31	2.49	$2.40	7.5%	--	0.74	14

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.60, cheapest $0.22)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Jul 24	0.21	0.24	$0.22	13.6%	689	0.27	513
$17.00	Jul 31	0.25	0.28	$0.27	11.1%	137	0.20	342
$16.50	Jul 31	0.34	0.38	$0.36	11.1%	141	0.26	76
$15.00	Jul 24	0.36	0.40	$0.38	10.5%	840	0.39	1.5K
$16.00	Jul 31	0.44	0.53	$0.49	18.4%	47	0.32	234

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.36	0.42	$0.39	15.4%	140	0.35	974
$13.50	Jul 31	0.56	0.65	$0.61	14.8%	23	0.32	28
$14.50	Jul 24	0.57	0.66	$0.62	14.5%	246	0.48	89
$14.00	Jul 31	0.74	0.88	$0.81	17.3%	29	0.39	760
$15.00	Jul 24	0.84	0.98	$0.91	15.4%	87	0.61	486

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 51 found (avg delta 0.66, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 24	2.36	2.95	$2.66	22.2%	12	0.96	35
$12.50	Jul 24	1.89	2.54	$2.22	29.3%	4	0.92	12
$13.00	Jul 24	1.37	1.82	$1.60	28.1%	13	0.86	236
$12.50	Jul 31	2.05	2.79	$2.42	30.6%	1	0.81	--
$12.00	Aug 21	2.83	3.80	$3.32	29.2%	--	0.78	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Jul 24	2.29	2.70	$2.50	16.4%	5	0.91	358
$16.50	Jul 24	1.94	2.35	$2.15	19.1%	--	0.89	76
$16.00	Jul 24	1.47	1.75	$1.61	17.4%	35	0.82	245
$17.00	Jul 31	2.34	2.91	$2.63	21.7%	2	0.80	371
$16.50	Jul 31	2.31	2.49	$2.40	7.5%	--	0.74	14

Most actively traded options today. High liquidity = easy entry/exit. 88 active (total vol 8.6K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.36	0.40	$0.38	10.5%	840	0.39	1.5K
$15.50	Jul 24	0.21	0.24	$0.22	13.6%	689	0.27	513
$16.00	Jul 24	0.11	0.14	$0.13	23.1%	543	0.17	1.0K
$14.50	Jul 24	0.58	0.65	$0.62	11.3%	493	0.52	378
$14.00	Jul 24	0.86	0.94	$0.90	8.9%	310	0.65	509

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Jul 24	0.10	0.13	$0.12	25.0%	1.7K	0.14	360
$12.50	Jul 24	0.05	0.08	$0.07	42.9%	540	0.08	376
$12.00	Jul 24	0.01	0.05	$0.03	133.3%	451	0.04	601
$14.50	Jul 24	0.57	0.66	$0.62	14.5%	246	0.48	89
$14.00	Jul 24	0.36	0.42	$0.39	15.4%	140	0.35	974

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 3.0%, max 7.4%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.50	Jul 24	Jul 31	122.4%	114.1%	7.4%	5	12
$12.00	Jul 24	Aug 21	124.5%	118.1%	5.4%	12	66
$14.50	Jul 24	Aug 28	116.0%	113.6%	2.1%	494	389

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$12.00	Jul 24	Aug 28	124.5%	121.3%	2.6%	459	610
$14.50	Jul 24	Aug 28	116.0%	113.6%	2.1%	246	99
$12.50	Jul 24	Aug 28	122.4%	120.7%	1.4%	541	380
$13.50	Jul 24	Aug 28	118.0%	117.8%	0.1%	128	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 69 found (best R:R 3.55, avg 1.45)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$16.00	$17.00	Aug 28	$0.23	$0.77	$0.23	3.35	$16.23
$16.00	$16.50	Jul 31	$0.13	$0.37	$0.13	2.85	$16.13
$15.50	$16.00	Jul 31	$0.14	$0.36	$0.14	2.57	$15.64
$15.50	$16.00	Aug 14	$0.14	$0.36	$0.14	2.57	$15.64
$16.00	$16.50	Aug 21	$0.14	$0.36	$0.14	2.57	$16.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$13.00	Jul 24	$0.11	$0.39	$0.11	3.55	$13.39
$12.50	$12.00	Jul 31	$0.11	$0.39	$0.11	3.55	$12.39
$13.50	$13.00	Jul 31	$0.11	$0.39	$0.11	3.55	$13.39
$12.50	$12.00	Aug 7	$0.12	$0.38	$0.12	3.17	$12.38
$14.50	$14.00	Aug 28	$0.15	$0.35	$0.15	2.33	$14.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 81 found (best R:R 4.00, avg 1.16)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$13.00	$13.50	Aug 21	$0.40	$0.40	$0.10	4.00	$13.40
$13.00	$13.50	Jul 31	$0.32	$0.32	$0.18	1.78	$13.32
$13.00	$14.00	Aug 14	$0.61	$0.61	$0.39	1.56	$13.61
$14.50	$15.00	Aug 28	$0.29	$0.29	$0.21	1.38	$14.79
$15.50	$16.00	Aug 28	$0.29	$0.29	$0.21	1.38	$15.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.50	$16.00	Jul 31	$0.39	$0.39	$0.11	3.55	$16.11
$15.50	$15.00	Jul 24	$0.37	$0.37	$0.13	2.85	$15.13
$16.50	$16.00	Aug 7	$0.37	$0.37	$0.13	2.85	$16.13
$15.00	$14.50	Aug 28	$0.37	$0.37	$0.13	2.85	$14.63
$16.50	$16.00	Aug 14	$0.36	$0.36	$0.14	2.57	$16.14

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 22 found (avg debit $0.35, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$12.50	Jul 24	Jul 31	$0.20	122.4%	114.1%
$17.00	Jul 24	Jul 31	$0.22	114.2%	105.7%
$13.50	Jul 24	Jul 31	$0.28	118.0%	110.0%
$16.50	Jul 24	Jul 31	$0.29	109.0%	106.4%
$13.00	Jul 24	Jul 31	$0.35	116.1%	118.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Jul 24	Jul 31	$0.13	114.2%	105.7%
$12.00	Jul 24	Jul 31	$0.18	124.5%	112.8%
$12.50	Jul 24	Jul 31	$0.25	122.4%	114.0%
$16.50	Jul 24	Jul 31	$0.25	109.0%	106.4%
$13.00	Jul 24	Jul 31	$0.38	116.1%	118.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 8.55% of stock, avg 21.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Jul 24	$0.62	$0.62	$1.24	$13.26	$15.74	8.55%
$14.00	Jul 24	$0.90	$0.39	$1.29	$12.71	$15.29	8.90%
$15.00	Jul 24	$0.38	$0.91	$1.29	$13.71	$16.29	8.90%
$15.50	Jul 24	$0.22	$1.28	$1.50	$14.00	$17.00	10.34%
$13.50	Jul 24	$1.35	$0.23	$1.58	$11.92	$15.08	10.90%
$13.00	Jul 24	$1.60	$0.12	$1.72	$11.28	$14.72	11.86%
$16.00	Jul 24	$0.13	$1.61	$1.74	$14.26	$17.74	12.00%
$14.00	Jul 31	$1.35	$0.81	$2.16	$11.84	$16.16	14.90%
$14.50	Jul 31	$1.07	$1.09	$2.16	$12.34	$16.66	14.90%
$15.00	Jul 31	$0.83	$1.37	$2.20	$12.80	$17.20	15.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 115 found (cheapest 0.83% of stock, avg 12.99%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.00	$12.50	Jul 24	$0.05	$0.07	$0.12	$12.38	$17.12
$16.50	$12.50	Jul 24	$0.07	$0.07	$0.14	$12.36	$16.64
$17.00	$13.00	Jul 24	$0.05	$0.12	$0.17	$12.83	$17.17
$16.50	$13.00	Jul 24	$0.07	$0.12	$0.19	$12.81	$16.69
$16.00	$12.50	Jul 24	$0.13	$0.07	$0.20	$12.30	$16.20
$16.00	$13.00	Jul 24	$0.13	$0.12	$0.25	$12.75	$16.25
$17.00	$13.50	Jul 24	$0.05	$0.23	$0.28	$13.22	$17.28
$15.50	$12.50	Jul 24	$0.22	$0.07	$0.29	$12.21	$15.79
$16.50	$13.50	Jul 24	$0.07	$0.23	$0.30	$13.20	$16.80
$15.50	$13.00	Jul 24	$0.22	$0.12	$0.34	$12.66	$15.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 65 found (best R:R 4.00, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/14	Aug 7	$0.40	$0.10	4.00	$13.10	$14.40
14/14	16/17	Aug 7	$0.40	$0.10	4.00	$13.60	$16.90
13/14	14/14	Jul 24	$0.39	$0.11	3.55	$13.11	$14.39
14/14	15/16	Jul 24	$0.39	$0.11	3.55	$14.11	$15.39
12/12	14/14	Jul 31	$0.39	$0.11	3.55	$12.11	$13.89
12/12	14/14	Jul 31	$0.39	$0.11	3.55	$12.11	$14.39
13/14	14/14	Jul 31	$0.39	$0.11	3.55	$13.11	$14.39
12/13	14/14	Aug 7	$0.39	$0.11	3.55	$12.61	$14.39
13/14	14/15	Aug 7	$0.39	$0.11	3.55	$13.11	$14.89
13/14	16/16	Aug 7	$0.39	$0.11	3.55	$13.11	$15.89

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 33 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.00	$15.50	$16.00	Jul 31	$0.06	$0.44	7.33
$16.00	$16.50	$17.00	Aug 21	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	Jul 24	$0.07	$0.43	6.14
$13.50	$14.00	$14.50	Aug 21	$0.07	$0.43	6.14
$14.50	$15.00	$15.50	Jul 24	$0.08	$0.42	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$15.50	$16.00	$16.50	Jul 31	$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	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 7	$0.06	$0.44	7.33
$12.00	$13.00	$14.00	Aug 14	$0.12	$0.88	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. 19 found (best net $-0.38, 19 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$15.50	1:2	Jul 24	-$0.06	$0.44
$14.50	$15.00	1:2	Jul 24	-$0.14	$0.36
$16.50	$17.00	1:2	Jul 31	-$0.18	$0.32
$16.00	$16.50	1:2	Jul 31	-$0.23	$0.27
$14.00	$14.50	1:2	Jul 24	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.00	1:2	Aug 14	-$0.38	$0.62
$14.00	$13.50	1:2	Jul 24	-$0.07	$0.43
$12.50	$12.00	1:2	Jul 31	-$0.10	$0.40
$14.00	$13.00	1:2	Aug 14	-$0.60	$0.40
$13.00	$12.50	1:2	Jul 31	-$0.14	$0.36

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 14.41%, avg 7.03%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$2.09	0.59	0.0%	14.41%	14.41%	1	11
$14.50	Aug 21	$1.93	0.58	0.0%	13.31%	13.31%	1	24
$15.00	Aug 28	$1.83	0.55	3.5%	12.62%	16.07%	6	151
$15.00	Aug 21	$1.74	0.54	3.5%	12.00%	15.45%	35	147
$15.50	Aug 28	$1.70	0.53	6.9%	11.72%	18.62%	1	2
$14.50	Aug 14	$1.68	0.56	0.0%	11.59%	11.59%	3	9
$15.00	Aug 14	$1.53	0.52	3.5%	10.55%	14.00%	17	15
$16.00	Aug 28	$1.45	0.48	10.3%	10.00%	20.34%	1	4
$16.00	Aug 21	$1.43	0.47	10.3%	9.86%	20.21%	71	680
$14.50	Aug 7	$1.41	0.55	0.0%	9.72%	9.72%	42	22

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 12,346

Total Puts 5,982

Put/Call Ratio 0.48

Net Difference 6,364

Prior's Put/Call Breakdown

Total Calls 11,087

Total Puts 2,772

Put/Call Ratio 0.25

Net Difference 8,315

Prior 7-Day Put/Call Summary

Total Calls 77,671

Total Puts 74,077

Average Put/Call Ratio 0.91

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