LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$14.04 -4.09%

(7/21 18:05) ◀

Wednesday, July 22, 2026 (3:05pm)

▶ (7/22 18:18)

◀ 7/22 15:06 ▶

Option Volume

Detail

ℹ

Current (07/22 3:05pm) 7,965

Calls: 4,859 (61%)

Puts: 3,106 (39%)

Prior (07/21) 18,328

Calls: 12,346 (67%)

Puts: 5,982 (33%)

Current vs Prior -56.54%

Calls: -60.64% (Calls)

Puts: -48.08% (Puts)

Prior 7-Day Total 142,312

Calls: 74,505 (52%)

Puts: 67,807 (48%)

Prior 7-Day Average 20,330

Calls: 10,643 (52%)

Puts: 9,686 (48%)

Current vs Prior 7-Day Avg -60.82%

Calls: -54.35%

Puts: -67.94%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/22 3:05pm) $1.19M

Calls: $506.2K (42%)

Puts: $686.9K (58%)

Prior (07/21) $3.41M

Calls: $1.26M (37%)

Puts: $2.15M (63%)

Current vs Prior -64.97%

Calls: -59.78%

Puts: -68.00%

Prior 7-Day Total $33.28M

Calls: $9.88M (30%)

Puts: $23.40M (70%)

Prior 7-Day Average $4.75M

Calls: $1.41M (30%)

Puts: $3.34M (70%)

Current vs Prior 7-Day Avg -74.90%

Calls: -64.13%

Puts: -79.45%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (07/22 3:05pm) 0.64

Prior (07/21) 0.48

Current vs Prior +31.93%

Prior 7-Day Average 0.86

Current vs Prior 7-Day Avg -25.47%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/22 3:05pm) 289,074

Calls: 168,602 (58%)

Puts: 120,472 (42%)

Prior (07/21) 278,341

Calls: 162,197 (58%)

Puts: 116,144 (42%)

Current vs Prior +3.86%

Prior 7-Day Total 2,313,020

Calls: 1,400,161 (61%)

Puts: 912,859 (39%)

Prior 7-Day Average 330,431

Calls: 200,023 (61%)

Puts: 130,408 (39%)

Current vs Prior 7-Day Avg -12.52%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 9.19% | 15.81%29.34% | 35.68%

Prior 12.27% | 17.46%30.90% | 37.55%

Current vs Prior -25.13% | -9.43%-5.03% | -4.96%

Prior 7-Day Avg 7.10% | 14.79%10.79% | 30.11%

Current vs 7-Day Avg +29.44% | +6.89%+171.97% | +18.53%

Prior 7-Day Eod 12.27% | 17.46%29.03% | 37.16%

Current vs 7-Day Eod -25.13% | -9.43%+1.08% | -3.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.52% | 13.55%

Calls: 20.37% | 14.00%

Puts: 18.67% | 13.11%

Prior 14.30% | 11.72%

Calls: 14.81% | 13.45%

Puts: 13.79% | 10.00%

Current vs Prior +36.50% | +15.61%

Prior 7-Day Avg 32.75% | 11.72%

Calls: 33.29% | 12.92%

Puts: 30.01% | 10.52%

Current vs 7-Day Avg -40.40% | +15.60%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 57% vs prior. Bullish P/C ratio of 0.64. P/C ratio rising 32% - 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 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 13 of results (avg 6.9%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	1.49	1.57	$1.53	5.2%	136	0.50	169
$12.00	Aug 21	2.90	3.15	$3.03	8.3%	1	0.74	31
$12.00	Aug 28	3.00	3.30	$3.15	9.5%	3	0.74	3
$13.50	Jul 31	1.20	1.32	$1.26	9.5%	2	0.63	82
$16.00	Jul 31	0.29	0.32	$0.31	9.7%	114	0.24	272

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 21	2.09	2.14	$2.12	2.4%	232	0.47	2
$15.00	Aug 21	2.40	2.46	$2.43	2.5%	73	0.51	705
$14.00	Aug 21	1.81	1.88	$1.85	3.8%	40	0.43	555
$16.00	Aug 21	3.05	3.20	$3.13	4.8%	1	0.59	181
$16.00	Jul 31	2.18	2.34	$2.26	7.1%	1	0.76	94

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.54, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Jul 24	0.05	0.06	$0.06	16.7%	256	0.09	1.3K
$15.00	Jul 24	0.16	0.19	$0.18	16.7%	393	0.25	2.1K
$16.50	Jul 31	0.20	0.24	$0.22	18.2%	43	0.19	190
$16.00	Jul 31	0.29	0.32	$0.31	9.7%	114	0.24	272
$15.50	Jul 31	0.38	0.44	$0.41	14.6%	54	0.30	303

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 31	0.21	0.25	$0.23	17.4%	231	0.16	510
$13.50	Jul 24	0.24	0.28	$0.26	15.4%	75	0.31	1.1K
$12.50	Jul 31	0.32	0.38	$0.35	17.1%	234	0.23	260
$13.00	Jul 31	0.46	0.54	$0.50	16.0%	77	0.30	239
$13.50	Jul 31	0.63	0.74	$0.69	15.9%	14	0.37	52

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 46 found (avg delta 0.66, highest 0.95)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 24	1.92	2.69	$2.30	33.5%	3	0.95	35
$12.50	Jul 24	1.42	1.89	$1.65	28.5%	10	0.91	15
$11.50	Jul 24	2.42	3.20	$2.81	27.8%	4	0.90	4
$11.50	Jul 31	2.40	3.40	$2.90	34.5%	1	0.88	4
$13.00	Jul 24	1.03	1.30	$1.17	23.1%	7	0.82	234

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Jul 24	2.21	2.63	$2.42	17.4%	2	0.95	76
$16.00	Jul 24	1.82	2.20	$2.01	18.9%	14	0.91	241
$15.50	Jul 24	1.43	1.75	$1.59	20.1%	4	0.85	21
$16.50	Jul 31	2.38	2.82	$2.60	16.9%	--	0.81	14
$16.00	Jul 31	2.18	2.34	$2.26	7.1%	1	0.76	94

Most actively traded options today. High liquidity = easy entry/exit. 80 active (total vol 4.3K, top 434)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Jul 24	0.16	0.19	$0.18	16.7%	393	0.25	2.1K
$16.00	Jul 24	0.05	0.06	$0.06	16.7%	256	0.09	1.3K
$14.00	Jul 31	0.93	1.07	$1.00	14.0%	224	0.54	161
$14.50	Jul 24	0.28	0.38	$0.33	30.3%	171	0.39	657
$13.50	Jul 24	0.76	0.89	$0.83	15.7%	162	0.69	444

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 24	0.43	0.54	$0.49	22.4%	434	0.47	1.0K
$13.00	Jul 24	0.11	0.14	$0.13	23.1%	378	0.18	2.0K
$12.50	Jul 31	0.32	0.38	$0.35	17.1%	234	0.23	260
$14.50	Aug 21	2.09	2.14	$2.12	2.4%	232	0.47	2
$12.00	Jul 31	0.21	0.25	$0.23	17.4%	231	0.16	510

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 14.1%, max 90.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 24	Jul 31	221.4%	116.3%	90.4%	5	8
$12.00	Jul 24	Aug 28	132.3%	115.8%	14.2%	6	38
$13.50	Jul 24	Jul 31	118.8%	108.5%	9.5%	164	526
$12.50	Jul 24	Aug 7	123.9%	113.5%	9.1%	23	16
$16.00	Jul 24	Aug 21	126.0%	115.8%	8.8%	258	2.0K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.50	Jul 24	Aug 21	221.4%	119.6%	85.1%	5	102
$12.00	Jul 24	Aug 28	132.3%	115.8%	14.2%	1	935
$16.00	Jul 24	Aug 21	126.0%	115.8%	8.8%	15	422
$14.00	Jul 24	Aug 28	122.4%	115.1%	6.4%	434	1.1K
$12.50	Jul 24	Aug 28	123.9%	118.0%	5.0%	96	849

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 3.55, avg 1.42)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$15.00	$15.50	Aug 7	$0.11	$0.39	$0.11	3.55	$15.11
$15.50	$16.00	Aug 14	$0.12	$0.38	$0.12	3.17	$15.62
$14.50	$15.00	Aug 28	$0.12	$0.38	$0.12	3.17	$14.62
$15.00	$15.50	Jul 31	$0.14	$0.36	$0.14	2.57	$15.14
$14.50	$15.00	Aug 21	$0.14	$0.36	$0.14	2.57	$14.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$12.50	$12.00	Jul 31	$0.12	$0.38	$0.12	3.17	$12.38
$13.50	$13.00	Jul 24	$0.13	$0.37	$0.13	2.85	$13.37
$13.00	$12.50	Jul 31	$0.15	$0.35	$0.15	2.33	$12.85
$12.00	$11.50	Aug 21	$0.16	$0.34	$0.16	2.12	$11.84
$13.00	$12.00	Aug 14	$0.37	$0.63	$0.37	1.70	$12.63

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 73 found (best R:R 7.33, avg 1.25)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$11.50	$13.00	Jul 31	$1.32	$1.32	$0.18	7.33	$12.82
$13.00	$13.50	Jul 24	$0.34	$0.34	$0.16	2.12	$13.34
$14.00	$14.50	Aug 21	$0.33	$0.33	$0.17	1.94	$14.33
$13.00	$13.50	Jul 31	$0.32	$0.32	$0.18	1.78	$13.32
$12.00	$13.00	Aug 21	$0.61	$0.61	$0.39	1.56	$12.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$16.00	$15.50	Aug 7	$0.39	$0.39	$0.11	3.55	$15.61
$15.50	$15.00	Aug 21	$0.39	$0.39	$0.11	3.55	$15.11
$15.00	$14.50	Jul 24	$0.38	$0.38	$0.12	3.17	$14.62
$16.50	$16.00	Aug 7	$0.38	$0.38	$0.12	3.17	$16.12
$16.00	$15.50	Aug 14	$0.38	$0.38	$0.12	3.17	$15.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 21 found (avg debit $0.38, cheapest $0.09)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$11.50	Jul 24	Jul 31	$0.09	221.4%	116.3%
$16.50	Jul 24	Jul 31	$0.20	119.7%	104.7%
$16.00	Jul 24	Jul 31	$0.25	126.0%	104.9%
$15.50	Jul 24	Jul 31	$0.31	122.8%	104.2%
$15.00	Jul 24	Jul 31	$0.37	118.7%	104.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Jul 24	Jul 31	$0.18	119.7%	104.7%
$12.00	Jul 24	Jul 31	$0.20	132.3%	111.9%
$16.00	Jul 24	Jul 31	$0.25	126.0%	104.9%
$12.50	Jul 24	Jul 31	$0.29	123.9%	111.6%
$13.00	Jul 24	Jul 31	$0.37	118.7%	110.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 7.34% of stock, avg 21.45%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.00	Jul 24	$0.54	$0.49	$1.03	$12.97	$15.03	7.34%
$14.50	Jul 24	$0.33	$0.75	$1.08	$13.42	$15.58	7.69%
$13.50	Jul 24	$0.83	$0.26	$1.09	$12.41	$14.59	7.76%
$13.00	Jul 24	$1.17	$0.13	$1.30	$11.70	$14.30	9.26%
$15.00	Jul 24	$0.18	$1.13	$1.31	$13.69	$16.31	9.33%
$15.50	Jul 24	$0.10	$1.59	$1.69	$13.81	$17.19	12.04%
$12.50	Jul 24	$1.65	$0.06	$1.71	$10.79	$14.21	12.18%
$14.00	Jul 31	$1.00	$0.93	$1.93	$12.07	$15.93	13.75%
$13.50	Jul 31	$1.26	$0.69	$1.95	$11.55	$15.45	13.89%
$14.50	Jul 31	$0.76	$1.22	$1.98	$12.52	$16.48	14.10%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 116 found (cheapest 0.85% of stock, avg 12.66%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$16.00	$12.50	Jul 24	$0.06	$0.06	$0.12	$12.38	$16.12
$15.50	$12.50	Jul 24	$0.10	$0.06	$0.16	$12.34	$15.66
$16.00	$11.50	Jul 24	$0.06	$0.12	$0.18	$11.32	$16.18
$16.00	$13.00	Jul 24	$0.06	$0.13	$0.19	$12.81	$16.19
$15.50	$11.50	Jul 24	$0.10	$0.12	$0.22	$11.28	$15.72
$15.50	$13.00	Jul 24	$0.10	$0.13	$0.23	$12.77	$15.73
$15.00	$12.50	Jul 24	$0.18	$0.06	$0.24	$12.26	$15.24
$15.00	$11.50	Jul 24	$0.18	$0.12	$0.30	$11.20	$15.30
$15.00	$13.00	Jul 24	$0.18	$0.13	$0.31	$12.69	$15.31
$16.00	$13.50	Jul 24	$0.06	$0.26	$0.32	$13.18	$16.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 55 found (best R:R 4.00, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
13/14	14/15	Jul 31	$0.40	$0.10	4.00	$13.10	$14.90
12/13	15/16	Aug 21	$0.40	$0.10	4.00	$12.60	$15.40
13/14	14/15	Aug 28	$0.40	$0.10	4.00	$13.10	$14.90
12/13	14/14	Jul 31	$0.39	$0.11	3.55	$12.61	$14.39
14/14	16/16	Aug 14	$0.39	$0.11	3.55	$14.11	$15.89
12/13	16/16	Aug 21	$0.39	$0.11	3.55	$12.61	$15.89
14/14	14/15	Jul 24	$0.38	$0.12	3.17	$13.62	$14.88
12/12	14/14	Jul 31	$0.38	$0.12	3.17	$12.12	$13.88
14/14	15/16	Jul 31	$0.38	$0.12	3.17	$13.62	$15.38
12/12	15/16	Aug 21	$0.38	$0.12	3.17	$12.12	$15.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 31 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
$15.00	$15.50	$16.00	Aug 14	$0.05	$0.45	9.00
$14.00	$14.50	$15.00	Jul 24	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Jul 31	$0.06	$0.44	7.33
$14.50	$15.00	$15.50	Jul 24	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$13.00	$13.50	$14.00	Jul 31	$0.05	$0.45	9.00
$12.50	$13.00	$13.50	Jul 24	$0.06	$0.44	7.33
$15.00	$15.50	$16.00	Aug 14	$0.07	$0.43	6.14
$12.00	$13.00	$14.00	Aug 14	$0.15	$0.85	5.67
$14.50	$15.00	$15.50	Jul 24	$0.08	$0.42	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.26, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.50	$13.00	1:2	Jul 31	-$0.26	$1.24
$12.50	$14.00	1:2	Aug 7	-$0.53	$0.97
$12.00	$14.00	1:2	Aug 28	-$1.15	$0.85
$14.00	$14.50	1:2	Jul 24	-$0.12	$0.38
$16.00	$16.50	1:2	Jul 31	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$12.00	1:2	Aug 14	-$0.43	$0.57
$12.00	$11.50	1:2	Jul 31	-$0.09	$0.41
$12.50	$12.00	1:2	Jul 31	-$0.11	$0.39
$14.00	$13.00	1:2	Aug 14	-$0.65	$0.35
$13.00	$12.50	1:2	Jul 31	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 27 found (best yield 12.75%, avg 6.29%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$14.50	Aug 28	$1.79	0.55	3.3%	12.75%	16.03%	2	12
$15.00	Aug 28	$1.59	0.52	6.8%	11.32%	18.16%	1	153
$14.50	Aug 21	$1.57	0.54	3.3%	11.18%	14.46%	63	25
$15.00	Aug 21	$1.49	0.50	6.8%	10.61%	17.45%	136	169
$15.50	Aug 28	$1.41	0.48	10.4%	10.04%	20.44%	1	3
$14.50	Aug 14	$1.39	0.52	3.3%	9.90%	13.18%	2	7
$15.50	Aug 21	$1.26	0.46	10.4%	8.97%	19.37%	14	--
$15.00	Aug 14	$1.20	0.47	6.8%	8.55%	15.38%	2	32
$16.00	Aug 21	$1.10	0.42	14.0%	7.83%	21.79%	2	681
$16.50	Aug 28	$1.09	0.41	17.5%	7.76%	25.28%	3	1

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 4,859

Total Puts 3,106

Put/Call Ratio 0.64

Net Difference 1,753

Prior's Put/Call Breakdown

Total Calls 12,346

Total Puts 5,982

Put/Call Ratio 0.48

Net Difference 6,364

Prior 7-Day Put/Call Summary

Total Calls 74,505

Total Puts 67,807

Average Put/Call Ratio 0.86

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