LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$15.72 +12.93%

$15.79 (+0.45%)🌙

as of 09/21 07:59 PM

(9/18 18:02) ◀

Monday, September 21, 2026 (6:02pm)

▶

◀ 9/21 18:02

Option Volume

Detail

ℹ

Current (09/21) 34,606

Calls: 26,467 (76%)

Puts: 8,139 (24%)

Prior (09/18) 21,688

Calls: 12,060 (56%)

Puts: 9,628 (44%)

Current vs Prior +59.56%

Calls: +119.46% (Calls)

Puts: -15.47% (Puts)

Prior 7-Day Total 113,101

Calls: 72,192 (64%)

Puts: 40,909 (36%)

Prior 7-Day Average 16,157

Calls: 10,313 (64%)

Puts: 5,844 (36%)

Current vs Prior 7-Day Avg +114.18%

Calls: +156.63%

Puts: +39.27%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $3.36M

Calls: $2.67M (79%)

Puts: $689.5K (21%)

Prior (09/18) $2.02M

Calls: $999.7K (50%)

Puts: $1.02M (50%)

Current vs Prior +66.35%

Calls: +167.06%

Puts: -32.38%

Prior 7-Day Total $13.17M

Calls: $5.71M (43%)

Puts: $7.47M (57%)

Prior 7-Day Average $1.88M

Calls: $815.2K (43%)

Puts: $1.07M (57%)

Current vs Prior 7-Day Avg +78.52%

Calls: +227.49%

Puts: -35.36%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.31

Prior (09/18) 0.80

Current vs Prior -61.48%

Prior 7-Day Average 0.58

Current vs Prior 7-Day Avg -47.01%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/21) 248,745

Calls: 151,049 (61%)

Puts: 97,696 (39%)

Prior (09/18) 321,533

Calls: 207,880 (65%)

Puts: 113,653 (35%)

Current vs Prior -22.64%

Prior 7-Day Total 2,212,233

Calls: 1,402,696 (63%)

Puts: 809,537 (37%)

Prior 7-Day Average 316,033

Calls: 200,385 (63%)

Puts: 115,648 (37%)

Current vs Prior 7-Day Avg -21.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 9.10% | 12.66%18.51% | 28.12%

Prior 11.06% | 13.86%5.89% | 18.39%

Current vs Prior -17.78% | -8.70%+214.24% | +52.89%

Prior 7-Day Avg 8.60% | 13.08%8.84% | 18.91%

Current vs 7-Day Avg +5.72% | -3.23%+109.34% | +48.67%

Prior 7-Day Eod 11.06% | 13.86%5.89% | 18.39%

Current vs 7-Day Eod -17.78% | -8.70%+214.24% | +52.89%

Sentiment BULLISHBEARISH

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

Strong bullish conviction with 79% of dollar volume in calls ($2.67M) vs puts ($689.5K). Elevated premium activity with dollar volume up 66% vs prior. Dollar volume significantly above 7-day average (79% higher). Above-average activity with volume up 60% vs prior.

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 BULLISH

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 9 of results (avg 7.9%, best 5.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 25	0.95	1.00	$0.98	5.1%	996	0.72	674
$15.00	Oct 16	1.70	1.79	$1.75	5.1%	106	0.62	995
$17.00	Oct 16	0.84	0.90	$0.87	6.9%	308	0.40	831
$16.00	Oct 9	0.96	1.05	$1.00	9.0%	74	0.51	56
$18.00	Oct 16	0.58	0.64	$0.61	9.8%	777	0.30	955

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 25	0.13	0.14	$0.14	7.1%	655	0.17	675
$18.00	Sep 25	2.21	2.40	$2.30	8.3%	31	0.92	102
$13.00	Oct 16	0.30	0.33	$0.32	9.4%	87	0.16	948

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.53, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 25	0.15	0.18	$0.16	18.8%	1.1K	0.21	653
$16.50	Sep 25	0.26	0.30	$0.28	14.3%	2.5K	0.31	256
$16.00	Sep 25	0.43	0.48	$0.45	11.1%	2.1K	0.44	1.1K
$18.00	Oct 2	0.20	0.24	$0.22	18.2%	131	0.19	2.1K
$15.50	Sep 25	0.62	0.73	$0.68	16.2%	1.9K	0.58	463

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Sep 25	0.13	0.14	$0.14	7.1%	655	0.17	675
$15.00	Sep 25	0.23	0.28	$0.26	19.2%	447	0.28	263
$15.00	Oct 2	0.49	0.57	$0.53	15.1%	137	0.34	165
$14.50	Oct 9	0.54	0.61	$0.57	12.3%	11	0.29	24
$13.00	Oct 16	0.30	0.33	$0.32	9.4%	87	0.16	948

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 56 found (avg delta 0.70, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.00	Sep 25	2.05	3.75	$2.90	58.6%	34	0.94	35
$14.00	Sep 25	1.71	1.89	$1.80	10.0%	274	0.90	759
$13.50	Sep 25	1.05	3.15	$2.10	100.0%	64	0.90	84
$13.00	Oct 2	2.33	2.93	$2.63	22.8%	8	0.89	50
$13.00	Oct 9	2.73	3.05	$2.89	11.1%	2	0.88	3

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 25	2.21	2.40	$2.30	8.3%	31	0.92	102
$18.50	Sep 25	2.67	3.10	$2.89	14.9%	24	0.92	204
$17.50	Sep 25	1.76	2.42	$2.09	31.6%	--	0.87	15
$18.50	Oct 2	2.84	3.20	$3.02	11.9%	2	0.85	28
$18.00	Oct 2	2.41	2.93	$2.67	19.5%	--	0.81	18

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 23.0K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Sep 25	0.26	0.30	$0.28	14.3%	2.5K	0.31	256
$15.50	Oct 16	1.37	1.56	$1.47	12.9%	2.3K	0.56	--
$16.00	Sep 25	0.43	0.48	$0.45	11.1%	2.1K	0.44	1.1K
$15.50	Sep 25	0.62	0.73	$0.68	16.2%	1.9K	0.58	463
$17.00	Sep 25	0.15	0.18	$0.16	18.8%	1.1K	0.21	653

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Sep 25	0.05	0.08	$0.07	42.9%	1.6K	0.09	607
$14.50	Sep 25	0.13	0.14	$0.14	7.1%	655	0.17	675
$17.00	Oct 16	2.04	2.29	$2.17	11.5%	532	0.60	697
$15.00	Sep 25	0.23	0.28	$0.26	19.2%	447	0.28	263
$13.00	Sep 25	0.02	0.03	$0.03	33.3%	378	0.04	692

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 5.2%, max 10.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Sep 25	Oct 30	86.5%	80.0%	8.2%	1.9K	465
$16.50	Sep 25	Oct 30	89.2%	82.7%	7.8%	2.6K	279
$16.00	Sep 25	Oct 30	89.9%	85.4%	5.3%	2.2K	1.1K
$17.00	Sep 25	Oct 30	89.3%	85.7%	4.2%	1.2K	665
$14.50	Sep 25	Oct 30	85.9%	84.3%	1.8%	167	248

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Sep 25	Oct 23	89.9%	81.6%	10.2%	55	797
$15.50	Sep 25	Oct 30	86.5%	80.0%	8.2%	248	118
$17.00	Sep 25	Oct 23	89.3%	82.7%	8.0%	45	652
$16.50	Sep 25	Oct 9	89.2%	84.1%	6.1%	322	111
$14.50	Sep 25	Oct 30	85.9%	84.3%	1.8%	671	700

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 1.38, avg 1.67)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.00	$14.00	Oct 16	$0.60	$0.40	$0.60	84%	0.67	$13.60
$13.00	$13.50	Oct 2	$0.27	$0.23	$0.27	89%	0.85	$13.27
$13.50	$14.00	Sep 25	$0.30	$0.20	$0.30	90%	0.67	$13.80
$13.00	$13.50	Oct 23	$0.24	$0.26	$0.24	81%	1.08	$13.24
$15.00	$15.50	Oct 23	$0.15	$0.35	$0.15	62%	2.33	$15.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.50	Sep 25	$0.21	$0.29	$0.21	92%	1.38	$17.79
$16.00	$15.50	Oct 16	$0.19	$0.31	$0.19	49%	1.63	$15.81
$16.50	$16.00	Oct 9	$0.23	$0.27	$0.23	56%	1.17	$16.27
$15.50	$15.00	Oct 30	$0.17	$0.33	$0.17	42%	1.94	$15.33
$14.50	$14.00	Oct 9	$0.11	$0.39	$0.11	29%	3.55	$14.39

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 1.94, avg 0.74)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Oct 23	$0.37	$0.37	$0.13	52%	2.85	$16.87
$17.50	$18.00	Oct 30	$0.27	$0.27	$0.23	59%	1.17	$17.77
$17.50	$18.00	Oct 23	$0.24	$0.24	$0.26	62%	0.92	$17.74
$16.50	$17.00	Oct 9	$0.23	$0.23	$0.27	55%	0.85	$16.73
$16.00	$16.50	Oct 30	$0.26	$0.26	$0.24	46%	1.08	$16.26

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$13.00	Oct 16	$0.33	$0.33	$0.17	76%	1.94	$13.17
$13.50	$13.00	Oct 23	$0.31	$0.31	$0.19	75%	1.63	$13.19
$15.00	$14.50	Oct 23	$0.37	$0.37	$0.13	62%	2.85	$14.63
$15.00	$14.50	Oct 9	$0.30	$0.30	$0.20	64%	1.50	$14.70
$15.00	$14.50	Oct 16	$0.27	$0.27	$0.23	62%	1.17	$14.73

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.29, cheapest $0.25)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Sep 25	Oct 2	$0.31	89.9%	80.7%
$15.50	Sep 25	Oct 2	$0.31	86.5%	79.0%
$16.50	Sep 25	Oct 2	$0.32	89.2%	83.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.00	Sep 25	Oct 2	$0.25	89.9%	80.7%
$15.50	Sep 25	Oct 2	$0.28	86.5%	79.0%
$16.50	Sep 25	Oct 2	$0.25	89.2%	83.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 30 found (cheapest 7.25% of stock, avg 14.93%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$15.50	Sep 25	$0.68	$0.46	$1.14	$14.36	$16.64	7.25%
$16.00	Sep 25	$0.45	$0.75	$1.20	$14.80	$17.20	7.63%
$15.00	Sep 25	$0.98	$0.26	$1.24	$13.76	$16.24	7.89%
$16.50	Sep 25	$0.28	$1.15	$1.43	$15.07	$17.93	9.10%
$14.50	Sep 25	$1.37	$0.14	$1.51	$12.99	$16.01	9.61%
$17.00	Sep 25	$0.16	$1.54	$1.70	$15.30	$18.70	10.81%
$15.50	Oct 2	$0.99	$0.74	$1.73	$13.77	$17.23	11.01%
$16.00	Oct 2	$0.76	$1.00	$1.76	$14.24	$17.76	11.20%
$15.00	Oct 2	$1.25	$0.53	$1.78	$13.22	$16.78	11.32%
$14.50	Oct 2	$1.51	$0.49	$2.00	$12.50	$16.50	12.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.89% of stock, avg 9.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$14.00	Sep 25	$0.07	$0.07	$0.14	$13.86	$18.64
$18.50	$13.50	Sep 25	$0.07	$0.09	$0.16	$13.34	$18.66
$17.50	$14.00	Sep 25	$0.09	$0.07	$0.16	$13.84	$17.66
$17.50	$13.50	Sep 25	$0.09	$0.09	$0.18	$13.32	$17.68
$18.50	$14.50	Sep 25	$0.07	$0.14	$0.21	$14.29	$18.71
$17.50	$14.50	Sep 25	$0.09	$0.14	$0.23	$14.27	$17.73
$17.00	$14.00	Sep 25	$0.16	$0.07	$0.23	$13.77	$17.23
$17.00	$13.50	Sep 25	$0.16	$0.09	$0.25	$13.25	$17.25
$17.00	$14.50	Sep 25	$0.16	$0.14	$0.30	$14.20	$17.30
$18.50	$15.00	Sep 25	$0.07	$0.26	$0.33	$14.67	$18.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 1.63, avg credit $0.24)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	18/18	Oct 2	$0.31	$0.19	47%	1.63	$14.19	$17.81
14/14	17/18	Oct 2	$0.33	$0.17	40%	1.94	$14.17	$17.33
13/14	18/18	Oct 9	$0.24	$0.26	55%	0.92	$13.26	$18.24
13/14	18/18	Oct 9	$0.24	$0.26	49%	0.92	$13.26	$17.74
14/14	18/18	Oct 9	$0.23	$0.27	50%	0.85	$13.77	$18.23
14/14	18/18	Oct 2	$0.20	$0.30	55%	0.67	$13.80	$17.70
14/14	17/18	Oct 2	$0.22	$0.28	48%	0.79	$13.78	$17.22
14/14	18/18	Oct 9	$0.23	$0.27	44%	0.85	$13.77	$17.73
14/15	16/17	Sep 25	$0.24	$0.26	40%	0.92	$14.76	$16.74
14/14	18/18	Oct 9	$0.22	$0.28	44%	0.79	$14.28	$18.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 44 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Sep 25	$0.06	$0.44	26%	7.33
$15.00	$15.50	$16.00	Sep 25	$0.07	$0.43	28%	6.14
$14.50	$15.00	$15.50	Sep 25	$0.09	$0.41	25%	4.56
$15.00	$15.50	$16.00	Oct 16	$0.05	$0.45	12%	9.00
$15.50	$16.00	$16.50	Oct 2	$0.07	$0.43	17%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Oct 16	$0.05	$0.95	20%	19.00
$15.00	$15.50	$16.00	Oct 2	$0.05	$0.45	18%	9.00
$14.50	$15.00	$15.50	Sep 25	$0.08	$0.42	25%	5.25
$15.00	$15.50	$16.00	Sep 25	$0.09	$0.41	28%	4.56
$16.50	$17.00	$17.50	Oct 2	$0.06	$0.44	15%	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. 41 found (best net $-0.06, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Sep 25	-$0.11	$0.39
$15.50	$16.00	1:2	Sep 25	-$0.22	$0.28
$17.50	$18.00	1:2	Oct 2	-$0.12	$0.38
$18.00	$18.50	1:2	Oct 2	-$0.10	$0.40
$15.00	$15.50	1:2	Sep 25	-$0.38	$0.12

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$15.00	1:2	Sep 25	-$0.06	$0.44
$16.00	$15.50	1:2	Sep 25	-$0.17	$0.33
$14.50	$14.00	1:2	Oct 2	-$0.07	$0.43
$14.00	$13.50	1:2	Oct 2	-$0.08	$0.42
$13.50	$13.00	1:2	Oct 9	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 6.11%, avg 4.26%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Oct 30	$0.96	0.41	11.3%	6.11%	17.43%	21	5
$17.00	Oct 30	$1.10	0.45	8.1%	7.00%	15.14%	57	12
$16.50	Oct 30	$1.28	0.49	5.0%	8.14%	13.10%	4	23
$16.00	Oct 30	$1.49	0.54	1.8%	9.48%	11.26%	26	53
$18.50	Oct 30	$0.71	0.33	17.7%	4.52%	22.20%	36	14
$17.00	Oct 23	$0.96	0.42	8.1%	6.11%	14.25%	56	10
$17.50	Oct 23	$0.81	0.38	11.3%	5.15%	16.48%	224	17
$16.50	Oct 23	$1.11	0.48	5.0%	7.06%	12.02%	14	13
$18.00	Oct 30	$0.68	0.35	14.5%	4.33%	18.83%	58	33
$16.00	Oct 23	$1.30	0.52	1.8%	8.27%	10.05%	27	166

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 26,467

Total Puts 8,139

Put/Call Ratio 0.31

Net Difference 18,328

Prior's Put/Call Breakdown

Total Calls 12,060

Total Puts 9,628

Put/Call Ratio 0.80

Net Difference 2,432

Prior 7-Day Put/Call Summary

Total Calls 72,192

Total Puts 40,909

Average Put/Call Ratio 0.58

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