LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$12.48 -6.27%

(7/27 18:05) ◀

Tuesday, July 28, 2026 (3:05pm)

▶ (7/28 18:10)

◀ 7/28 15:06 ▶

Option Volume

Detail

ℹ

Current (07/28 3:05pm) 11,401

Calls: 8,207 (72%)

Puts: 3,194 (28%)

Prior (07/27) 20,773

Calls: 11,185 (54%)

Puts: 9,588 (46%)

Current vs Prior -45.12%

Calls: -26.62% (Calls)

Puts: -66.69% (Puts)

Prior 7-Day Total 130,047

Calls: 72,828 (56%)

Puts: 57,219 (44%)

Prior 7-Day Average 18,578

Calls: 10,404 (56%)

Puts: 8,174 (44%)

Current vs Prior 7-Day Avg -38.63%

Calls: -21.12%

Puts: -60.93%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/28 3:05pm) $1.63M

Calls: $846.8K (52%)

Puts: $781.2K (48%)

Prior (07/27) $5.90M

Calls: $911.4K (15%)

Puts: $4.99M (85%)

Current vs Prior -72.43%

Calls: -7.09%

Puts: -84.35%

Prior 7-Day Total $28.53M

Calls: $7.90M (28%)

Puts: $20.62M (72%)

Prior 7-Day Average $4.08M

Calls: $1.13M (28%)

Puts: $2.95M (72%)

Current vs Prior 7-Day Avg -60.05%

Calls: -25.01%

Puts: -73.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/28 3:05pm) 0.39

Prior (07/27) 0.86

Current vs Prior -54.60%

Prior 7-Day Average 0.75

Current vs Prior 7-Day Avg -48.08%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (07/28 3:05pm) 280,767

Calls: 161,455 (58%)

Puts: 119,312 (42%)

Prior (07/27) 273,608

Calls: 157,057 (57%)

Puts: 116,551 (43%)

Current vs Prior +2.62%

Prior 7-Day Total 2,155,280

Calls: 1,288,908 (60%)

Puts: 866,372 (40%)

Prior 7-Day Average 307,897

Calls: 184,129 (60%)

Puts: 123,767 (40%)

Current vs Prior 7-Day Avg -8.81%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.22% | 18.67%26.76% | 33.97%

Prior 7.15% | 13.79%29.32% | 35.30%

Current vs Prior +56.94% | +35.43%-8.73% | -3.76%

Prior 7-Day Avg 7.54% | 15.04%18.95% | 33.03%

Current vs 7-Day Avg +48.83% | +24.17%+41.27% | +2.85%

Prior 7-Day Eod 7.15% | 13.79%27.65% | 34.11%

Current vs 7-Day Eod +56.94% | +35.43%-3.20% | -0.40%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.61% | 20.14%

Calls: 10.71% | 20.47%

Puts: 12.50% | 19.81%

Prior 19.52% | 13.55%

Calls: 20.37% | 14.00%

Puts: 18.67% | 13.11%

Current vs Prior -40.52% | +48.63%

Prior 7-Day Avg 22.33% | 13.10%

Calls: 19.50% | 14.52%

Puts: 20.99% | 11.67%

Current vs 7-Day Avg -48.00% | +53.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Light premium activity with dollar volume down 72% vs prior. Below-average activity with volume down 45% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (8,207 calls vs 3,194 puts). P/C ratio dropping 55% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 20 of results (avg 7.6%, best 5.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.50	Jul 31	0.52	0.55	$0.54	5.6%	389	0.51	86
$13.00	Aug 21	1.33	1.42	$1.38	6.5%	25	0.51	121
$12.00	Aug 14	1.60	1.72	$1.66	7.2%	4	0.61	5
$14.00	Aug 21	0.99	1.07	$1.03	7.8%	30	0.42	319
$11.00	Aug 21	2.24	2.44	$2.34	8.5%	1	0.71	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 21	2.14	2.25	$2.20	5.0%	--	0.53	15
$12.50	Aug 21	1.50	1.59	$1.55	5.8%	111	0.44	16
$14.50	Aug 7	2.35	2.50	$2.42	6.2%	1	0.71	26
$14.50	Aug 21	2.80	2.99	$2.90	6.6%	--	0.62	226
$13.00	Aug 21	1.83	1.96	$1.90	6.8%	42	0.49	711

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.64, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Jul 31	0.17	0.19	$0.18	11.1%	248	0.24	533
$13.00	Jul 31	0.31	0.34	$0.33	9.1%	413	0.37	849
$12.50	Jul 31	0.52	0.55	$0.54	5.6%	389	0.51	86
$14.50	Aug 14	0.66	0.80	$0.73	19.2%	1	0.35	21
$13.00	Aug 7	0.73	0.81	$0.77	10.4%	75	0.46	90

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Jul 31	0.32	0.36	$0.34	11.8%	318	0.35	2.0K
$10.00	Aug 21	0.50	0.57	$0.53	13.2%	22	0.20	223
$12.50	Jul 31	0.53	0.60	$0.56	12.5%	206	0.49	675
$13.00	Jul 31	0.82	0.88	$0.85	7.1%	45	0.63	639
$11.00	Aug 21	0.77	0.94	$0.86	19.8%	23	0.29	685

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 44 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$10.00	Jul 31	2.30	2.86	$2.58	21.7%	4	0.94	3
$10.50	Jul 31	1.84	2.40	$2.12	26.4%	2	0.91	3
$10.00	Aug 7	2.41	2.99	$2.70	21.5%	8	0.88	7
$11.00	Jul 31	1.41	1.68	$1.55	17.4%	5	0.86	4
$10.00	Aug 14	2.78	3.25	$3.01	15.6%	2	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Jul 31	1.76	2.39	$2.08	30.3%	4	0.91	80
$14.00	Jul 31	1.45	1.80	$1.63	21.5%	61	0.86	785
$13.50	Jul 31	1.17	1.30	$1.23	10.6%	13	0.76	156
$14.50	Aug 7	2.35	2.50	$2.42	6.2%	1	0.71	26
$14.00	Aug 7	1.87	2.20	$2.04	16.2%	8	0.68	134

Most actively traded options today. High liquidity = easy entry/exit. 92 active (total vol 4.6K, top 581)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Jul 31	0.08	0.10	$0.09	22.2%	581	0.14	1.2K
$13.00	Jul 31	0.31	0.34	$0.33	9.1%	413	0.37	849
$12.50	Jul 31	0.52	0.55	$0.54	5.6%	389	0.51	86
$14.50	Jul 31	0.04	0.06	$0.05	40.0%	268	0.09	1.1K
$13.50	Jul 31	0.17	0.19	$0.18	11.1%	248	0.24	533

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$11.00	Jul 31	0.09	0.14	$0.12	41.7%	331	0.14	1.4K
$12.00	Jul 31	0.32	0.36	$0.34	11.8%	318	0.35	2.0K
$11.50	Jul 31	0.18	0.23	$0.21	23.8%	231	0.23	635
$12.50	Jul 31	0.53	0.60	$0.56	12.5%	206	0.49	675
$13.50	Aug 7	1.49	1.80	$1.65	18.8%	141	0.62	39

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 10.3%, max 21.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$10.00	Jul 31	Aug 28	140.3%	122.1%	14.9%	37	6
$11.50	Jul 31	Sep 4	128.2%	114.4%	12.1%	6	5
$11.00	Jul 31	Aug 28	134.0%	121.9%	9.9%	9	4
$12.50	Jul 31	Sep 4	121.8%	118.7%	2.6%	392	86
$12.00	Jul 31	Aug 28	121.1%	118.9%	1.9%	81	104

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$11.00	Jul 31	Sep 4	134.0%	110.3%	21.5%	365	1.4K
$10.00	Jul 31	Sep 4	140.3%	116.1%	20.8%	8	2.2K
$11.50	Jul 31	Sep 4	128.2%	114.4%	12.1%	233	636
$10.50	Jul 31	Aug 7	139.6%	126.4%	10.5%	11	75
$12.00	Jul 31	Sep 4	121.1%	116.3%	4.2%	321	2.0K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 63 found (best R:R 4.00, avg 1.40)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$13.50	$14.00	Aug 7	$0.12	$0.38	$0.12	3.17	$13.62
$14.00	$14.50	Aug 14	$0.13	$0.37	$0.13	2.85	$14.13
$14.00	$14.50	Aug 28	$0.14	$0.36	$0.14	2.57	$14.14
$13.00	$13.50	Jul 31	$0.15	$0.35	$0.15	2.33	$13.15
$14.00	$14.50	Aug 21	$0.15	$0.35	$0.15	2.33	$14.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$10.50	$10.00	Aug 7	$0.10	$0.40	$0.10	4.00	$10.40
$11.00	$10.50	Aug 7	$0.11	$0.39	$0.11	3.55	$10.89
$12.00	$11.50	Jul 31	$0.13	$0.37	$0.13	2.85	$11.87
$11.00	$10.00	Aug 14	$0.31	$0.69	$0.31	2.23	$10.69
$11.00	$10.00	Sep 4	$0.32	$0.68	$0.32	2.12	$10.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 75 found (best R:R 4.00, avg 1.27)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$10.00	$11.00	Aug 14	$0.80	$0.80	$0.20	4.00	$10.80
$10.00	$11.00	Aug 7	$0.79	$0.79	$0.21	3.76	$10.79
$11.50	$12.00	Jul 31	$0.37	$0.37	$0.13	2.85	$11.87
$10.00	$11.00	Aug 21	$0.71	$0.71	$0.29	2.45	$10.71
$11.00	$11.50	Jul 31	$0.34	$0.34	$0.16	2.13	$11.34

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$14.00	$13.50	Jul 31	$0.40	$0.40	$0.10	4.00	$13.60
$14.00	$13.50	Aug 7	$0.39	$0.39	$0.11	3.55	$13.61
$13.50	$13.00	Jul 31	$0.38	$0.38	$0.12	3.17	$13.12
$14.50	$14.00	Aug 7	$0.38	$0.38	$0.12	3.17	$14.12
$14.00	$13.50	Aug 14	$0.38	$0.38	$0.12	3.17	$13.62

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 19 found (avg debit $0.39, cheapest $0.12)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Jul 31	Aug 7	$0.12	140.3%	127.8%
$11.00	Jul 31	Aug 7	$0.36	134.0%	123.2%
$14.00	Jul 31	Aug 7	$0.38	113.7%	120.8%
$14.50	Jul 31	Aug 7	$0.38	116.7%	131.2%
$13.50	Jul 31	Aug 7	$0.41	116.5%	118.8%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$10.00	Jul 31	Aug 7	$0.15	140.3%	127.8%
$10.50	Jul 31	Aug 7	$0.22	139.6%	126.4%
$11.00	Jul 31	Aug 7	$0.27	134.0%	123.2%
$14.50	Jul 31	Aug 7	$0.34	116.7%	131.2%
$11.50	Jul 31	Aug 7	$0.40	128.2%	129.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 8.81% of stock, avg 22.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$12.50	Jul 31	$0.54	$0.56	$1.10	$11.40	$13.60	8.81%
$12.00	Jul 31	$0.84	$0.34	$1.18	$10.82	$13.18	9.46%
$13.00	Jul 31	$0.33	$0.85	$1.18	$11.82	$14.18	9.46%
$13.50	Jul 31	$0.18	$1.23	$1.41	$12.09	$14.91	11.30%
$11.50	Jul 31	$1.21	$0.21	$1.42	$10.08	$12.92	11.38%
$11.00	Jul 31	$1.55	$0.12	$1.67	$9.33	$12.67	13.38%
$14.00	Jul 31	$0.09	$1.63	$1.72	$12.28	$15.72	13.78%
$12.00	Aug 7	$1.27	$0.81	$2.08	$9.92	$14.08	16.67%
$12.50	Aug 7	$1.05	$1.06	$2.11	$10.39	$14.61	16.91%
$14.50	Jul 31	$0.05	$2.08	$2.13	$12.37	$16.63	17.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 90 found (cheapest 0.88% of stock, avg 13.58%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$14.50	$10.50	Jul 31	$0.05	$0.06	$0.11	$10.39	$14.61
$14.00	$10.50	Jul 31	$0.09	$0.06	$0.15	$10.35	$14.15
$14.50	$11.00	Jul 31	$0.05	$0.12	$0.17	$10.83	$14.67
$14.00	$11.00	Jul 31	$0.09	$0.12	$0.21	$10.79	$14.21
$13.50	$10.50	Jul 31	$0.18	$0.06	$0.24	$10.26	$13.74
$14.50	$11.50	Jul 31	$0.05	$0.21	$0.26	$11.24	$14.76
$13.50	$11.00	Jul 31	$0.18	$0.12	$0.30	$10.70	$13.80
$14.00	$11.50	Jul 31	$0.09	$0.21	$0.30	$11.20	$14.30
$13.00	$10.50	Jul 31	$0.33	$0.06	$0.39	$10.11	$13.39
$13.50	$11.50	Jul 31	$0.18	$0.21	$0.39	$11.11	$13.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 53 found (best R:R 5.25, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
10/11	12/12	Sep 4	$0.84	$0.16	5.25	$10.16	$12.34
12/12	14/14	Aug 21	$0.40	$0.10	4.00	$12.10	$13.90
12/12	14/14	Aug 28	$0.40	$0.10	4.00	$12.10	$14.40
10/11	12/13	Aug 7	$0.39	$0.11	3.55	$10.61	$12.89
11/12	12/13	Aug 21	$0.39	$0.11	3.55	$11.11	$12.89
11/12	14/14	Aug 21	$0.39	$0.11	3.55	$11.11	$13.89
12/12	13/14	Aug 21	$0.39	$0.11	3.55	$12.11	$13.39
10/10	12/13	Aug 7	$0.38	$0.12	3.17	$10.12	$12.88
12/12	13/14	Aug 7	$0.38	$0.12	3.17	$11.62	$13.38
11/12	14/14	Aug 14	$0.38	$0.12	3.17	$11.12	$13.88

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 24 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$12.50	$13.00	$13.50	Jul 31	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Jul 31	$0.06	$0.44	7.33
$13.00	$13.50	$14.00	Aug 7	$0.06	$0.44	7.33
$11.50	$12.50	$13.50	Sep 4	$0.12	$0.88	7.33
$11.50	$12.00	$12.50	Jul 31	$0.07	$0.43	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$10.00	$11.00	$12.00	Aug 28	$0.06	$0.94	15.67
$13.50	$14.00	$14.50	Jul 31	$0.05	$0.45	9.00
$12.00	$12.50	$13.00	Jul 31	$0.07	$0.43	6.14
$12.00	$12.50	$13.00	Aug 7	$0.07	$0.43	6.14
$13.00	$13.50	$14.00	Aug 14	$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. 22 found (best net $-0.11, 22 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$12.50	$13.00	1:2	Jul 31	-$0.12	$0.38
$11.00	$12.00	1:2	Aug 7	-$0.63	$0.37
$12.50	$13.50	1:2	Aug 14	-$0.64	$0.36
$12.00	$12.50	1:2	Jul 31	-$0.24	$0.26
$13.50	$14.00	1:2	Aug 7	-$0.35	$0.15

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$11.00	$10.00	1:2	Aug 14	-$0.11	$0.89
$11.00	$10.00	1:2	Aug 21	-$0.20	$0.80
$11.00	$10.00	1:2	Aug 28	-$0.27	$0.73
$11.00	$10.00	1:2	Sep 4	-$0.40	$0.60
$12.00	$11.50	1:2	Jul 31	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 25 found (best yield 13.78%, avg 7.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$12.50	Sep 4	$1.72	0.57	0.2%	13.78%	13.94%	3	--
$12.50	Aug 28	$1.59	0.56	0.2%	12.74%	12.90%	2	--
$12.50	Aug 21	$1.47	0.56	0.2%	11.78%	11.94%	25	--
$13.00	Aug 28	$1.38	0.52	4.2%	11.06%	15.22%	1	12
$12.50	Aug 14	$1.34	0.55	0.2%	10.74%	10.90%	7	--
$13.00	Aug 21	$1.33	0.51	4.2%	10.66%	14.82%	25	121
$13.50	Sep 4	$1.29	0.49	8.2%	10.34%	18.51%	2	--
$13.50	Aug 28	$1.18	0.47	8.2%	9.46%	17.63%	--	43
$13.50	Aug 21	$1.15	0.47	8.2%	9.21%	17.39%	6	21
$14.00	Aug 28	$1.04	0.43	12.2%	8.33%	20.51%	4	106

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 8,207

Total Puts 3,194

Put/Call Ratio 0.39

Net Difference 5,013

Prior's Put/Call Breakdown

Total Calls 11,185

Total Puts 9,588

Put/Call Ratio 0.86

Net Difference 1,597

Prior 7-Day Put/Call Summary

Total Calls 72,828

Total Puts 57,219

Average Put/Call Ratio 0.75

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