LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$19.31 -5.25%

$19.25 (-0.31%)🌙

as of 08/18 06:04 PM

(8/18 15:06) ◀

Tuesday, August 18, 2026 (6:04pm)

▶ (8/19 15:06)

◀ 8/18 18:04 ▶

Option Volume

Detail

ℹ

Current (08/18) 18,272

Calls: 10,948 (60%)

Puts: 7,324 (40%)

Prior (08/17) 41,286

Calls: 30,651 (74%)

Puts: 10,635 (26%)

Current vs Prior -55.74%

Calls: -64.28% (Calls)

Puts: -31.13% (Puts)

Prior 7-Day Total 274,490

Calls: 187,814 (68%)

Puts: 86,676 (32%)

Prior 7-Day Average 39,212

Calls: 26,830 (68%)

Puts: 12,382 (32%)

Current vs Prior 7-Day Avg -53.40%

Calls: -59.20%

Puts: -40.85%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/18) $3.95M

Calls: $2.45M (62%)

Puts: $1.50M (38%)

Prior (08/17) $7.48M

Calls: $5.99M (80%)

Puts: $1.49M (20%)

Current vs Prior -47.13%

Calls: -59.09%

Puts: +1.14%

Prior 7-Day Total $35.01M

Calls: $27.24M (78%)

Puts: $7.77M (22%)

Prior 7-Day Average $5.00M

Calls: $3.89M (78%)

Puts: $1.11M (22%)

Current vs Prior 7-Day Avg -20.94%

Calls: -37.01%

Puts: +35.38%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/18) 0.67

Prior (08/17) 0.35

Current vs Prior +92.81%

Prior 7-Day Average 0.52

Current vs Prior 7-Day Avg +29.52%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/18) 332,742

Calls: 200,958 (60%)

Puts: 131,784 (40%)

Prior (08/17) 321,922

Calls: 193,345 (60%)

Puts: 128,577 (40%)

Current vs Prior +3.36%

Prior 7-Day Total 2,264,940

Calls: 1,361,649 (60%)

Puts: 903,291 (40%)

Prior 7-Day Average 323,562

Calls: 194,521 (60%)

Puts: 129,041 (40%)

Current vs Prior 7-Day Avg +2.84%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 8.13% | 13.36%8.13% | 21.75%

Prior 9.96% | 14.43%9.96% | 25.42%

Current vs Prior -18.37% | -7.38%-18.37% | -14.43%

Prior 7-Day Avg 12.86% | 17.61%16.34% | 27.40%

Current vs 7-Day Avg -36.79% | -24.14%-50.25% | -20.63%

Prior 7-Day Eod 9.96% | 14.43%9.96% | 25.42%

Current vs 7-Day Eod -18.37% | -7.38%-18.37% | -14.43%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.50% | 10.39%

Calls: 14.13% | 11.89%

Puts: 16.87% | 8.89%

Prior 95.65% | 16.68%

Calls: 41.30% | 25.20%

Puts: 150.00% | 8.16%

Current vs Prior -83.80% | -37.71%

Prior 7-Day Avg 45.11% | 13.95%

Calls: 25.29% | 14.87%

Puts: 64.94% | 13.04%

Current vs 7-Day Avg -65.64% | -25.52%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.45M). Below-average activity with volume down 56% vs prior. Bullish P/C ratio of 0.67. P/C ratio rising 93% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

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 6.8%, best 4.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.86	1.95	$1.91	4.7%	468	0.51	2.8K
$19.00	Sep 18	2.24	2.36	$2.30	5.2%	26	0.58	875
$20.00	Aug 21	0.41	0.44	$0.43	7.0%	843	0.39	4.2K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	3.55	3.85	$3.70	8.1%	5	1.00	40
$18.50	Aug 21	0.32	0.35	$0.34	8.8%	126	0.29	265

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.45, cheapest $0.07)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.41	0.44	$0.43	7.0%	843	0.39	4.2K
$21.00	Aug 28	0.56	0.66	$0.61	16.4%	121	0.35	212

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	0.06	0.07	$0.07	14.3%	88	0.08	736
$18.50	Aug 21	0.32	0.35	$0.34	8.8%	126	0.29	265
$19.00	Aug 21	0.47	0.55	$0.51	15.7%	172	0.39	699
$19.50	Aug 21	0.68	0.80	$0.74	16.2%	141	0.51	167

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 21	2.51	3.70	$3.11	38.3%	1	0.95	213
$15.50	Aug 28	3.45	4.95	$4.20	35.7%	--	0.95	57
$16.00	Aug 28	2.70	4.40	$3.55	47.9%	2	0.93	184
$17.00	Aug 21	2.03	2.83	$2.43	32.9%	20	0.93	429
$15.50	Aug 21	3.40	4.70	$4.05	32.1%	4	0.93	212

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	3.55	3.85	$3.70	8.1%	5	1.00	40
$22.00	Aug 21	2.02	3.10	$2.56	42.2%	2	0.95	220
$23.00	Aug 28	3.20	4.55	$3.88	34.8%	1	0.86	3
$21.00	Aug 21	1.26	2.22	$1.74	55.2%	9	0.82	100
$22.00	Aug 28	2.38	3.20	$2.79	29.4%	--	0.78	28

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 8.8K, top 843)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.41	0.44	$0.43	7.0%	843	0.39	4.2K
$20.50	Aug 21	0.26	0.33	$0.30	23.3%	601	0.29	844
$20.00	Sep 18	1.86	1.95	$1.91	4.7%	468	0.51	2.8K
$21.00	Aug 21	0.17	0.23	$0.20	30.0%	439	0.21	2.0K
$22.00	Aug 21	0.05	0.10	$0.08	62.5%	303	0.09	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.99	1.20	$1.10	19.1%	600	0.63	648
$18.00	Sep 4	0.77	1.06	$0.92	31.5%	450	0.32	11
$23.00	Sep 18	4.20	5.30	$4.75	23.2%	315	0.68	1.3K
$17.00	Sep 18	0.90	1.13	$1.01	22.8%	225	0.27	645
$18.50	Aug 28	0.45	0.89	$0.67	65.7%	188	0.33	243

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 15 strikes (avg 6.1%, max 13.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 21	Oct 2	104.5%	91.9%	13.7%	76	1.9K
$18.50	Aug 21	Oct 2	103.8%	95.3%	8.8%	20	533
$19.00	Aug 21	Oct 2	102.2%	94.2%	8.5%	56	3.1K
$19.50	Aug 21	Oct 2	101.8%	95.1%	7.0%	109	525
$20.00	Aug 21	Oct 2	95.9%	93.1%	3.0%	926	4.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 21	Oct 2	104.5%	91.9%	13.7%	146	1.4K
$18.50	Aug 21	Oct 2	103.8%	95.3%	8.8%	132	281
$19.00	Aug 21	Oct 2	102.2%	94.2%	8.5%	179	708
$19.50	Aug 21	Oct 2	101.8%	95.1%	7.0%	141	177
$21.00	Aug 21	Sep 18	101.8%	96.5%	5.5%	13	351

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 0.56, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$18.00	Oct 2	$1.60	$0.90	$1.60	82%	0.56	$17.10
$16.50	$17.00	Sep 25	$0.10	$0.40	$0.10	77%	4.00	$16.60
$17.50	$18.00	Sep 25	$0.13	$0.37	$0.13	71%	2.85	$17.63
$16.00	$17.00	Sep 18	$0.58	$0.42	$0.58	80%	0.72	$16.58
$19.00	$20.00	Sep 11	$0.36	$0.64	$0.36	60%	1.78	$19.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.00	Aug 28	$0.45	$0.55	$0.45	78%	1.22	$21.55
$21.00	$20.50	Aug 21	$0.17	$0.33	$0.17	82%	1.94	$20.83
$22.50	$20.00	Sep 4	$1.58	$0.92	$1.58	73%	0.58	$20.92
$18.50	$18.00	Aug 28	$0.10	$0.40	$0.10	33%	4.00	$18.40
$19.00	$18.50	Sep 4	$0.15	$0.35	$0.15	43%	2.33	$18.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 0.89, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Sep 4	$0.28	$0.28	$0.22	64%	1.27	$21.78
$19.50	$20.00	Oct 2	$0.36	$0.36	$0.14	42%	2.57	$19.86
$21.00	$21.50	Oct 2	$0.30	$0.30	$0.20	50%	1.50	$21.30
$19.50	$20.00	Aug 21	$0.24	$0.24	$0.26	50%	0.92	$19.74
$21.50	$22.00	Oct 2	$0.24	$0.24	$0.26	54%	0.92	$21.74

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.47	$0.47	$0.53	66%	0.89	$17.53
$18.50	$18.00	Oct 2	$0.33	$0.33	$0.17	62%	1.94	$18.17
$18.00	$17.00	Sep 18	$0.41	$0.41	$0.59	66%	0.69	$17.59
$17.00	$16.50	Sep 11	$0.22	$0.22	$0.28	75%	0.79	$16.78
$19.00	$18.00	Sep 18	$0.48	$0.48	$0.52	58%	0.92	$18.52

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.48, cheapest $0.40)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.56	101.8%	90.9%
$19.00	Aug 21	Aug 28	$0.61	102.2%	91.3%
$20.00	Aug 21	Aug 28	$0.57	95.9%	92.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.50	Aug 21	Aug 28	$0.40	101.8%	90.9%
$19.00	Aug 21	Aug 28	$0.39	102.2%	91.3%
$20.00	Aug 21	Aug 28	$0.36	95.9%	92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 6.94% of stock, avg 17.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 21	$0.83	$0.51	$1.34	$17.66	$20.34	6.94%
$19.50	Aug 21	$0.67	$0.74	$1.41	$18.09	$20.91	7.30%
$20.00	Aug 21	$0.43	$1.10	$1.53	$18.47	$21.53	7.92%
$18.50	Aug 21	$1.30	$0.34	$1.64	$16.86	$20.14	8.49%
$20.50	Aug 21	$0.30	$1.57	$1.87	$18.63	$22.37	9.68%
$18.00	Aug 21	$1.67	$0.21	$1.88	$16.12	$19.88	9.74%
$21.00	Aug 21	$0.20	$1.74	$1.94	$19.06	$22.94	10.05%
$17.50	Aug 21	$2.04	$0.11	$2.15	$15.35	$19.65	11.13%
$19.00	Aug 28	$1.44	$0.90	$2.34	$16.66	$21.34	12.12%
$19.50	Aug 28	$1.23	$1.14	$2.37	$17.13	$21.87	12.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.98% of stock, avg 11.54%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$17.50	Aug 21	$0.08	$0.11	$0.19	$17.31	$22.19
$22.00	$16.00	Aug 21	$0.08	$0.12	$0.20	$15.80	$22.20
$21.50	$17.50	Aug 21	$0.13	$0.11	$0.24	$17.26	$21.74
$21.50	$16.00	Aug 21	$0.13	$0.12	$0.25	$15.75	$21.75
$22.00	$18.00	Aug 21	$0.08	$0.21	$0.29	$17.71	$22.29
$21.00	$17.50	Aug 21	$0.20	$0.11	$0.31	$17.19	$21.31
$21.50	$18.00	Aug 21	$0.13	$0.21	$0.34	$17.66	$21.84
$21.00	$16.00	Aug 21	$0.20	$0.12	$0.32	$15.68	$21.32
$21.00	$18.00	Aug 21	$0.20	$0.21	$0.41	$17.59	$21.41
$20.50	$17.50	Aug 21	$0.30	$0.11	$0.41	$17.09	$20.91

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.27, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	22/23	Sep 4	$0.28	$0.22	50%	1.27	$16.72	$22.78
17/18	22/23	Sep 4	$0.27	$0.23	45%	1.17	$17.23	$22.77
18/18	22/23	Sep 4	$0.29	$0.21	40%	1.38	$17.71	$22.79
16/17	21/22	Aug 28	$0.25	$0.25	47%	1.00	$16.75	$21.25
18/18	21/22	Aug 28	$0.27	$0.23	37%	1.17	$17.73	$21.27
18/18	21/22	Aug 28	$0.21	$0.29	32%	0.72	$18.29	$21.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$20.00	$21.00	$22.00	Sep 25	$0.08	$0.92	12%	11.50
$20.50	$21.00	$21.50	Aug 28	$0.05	$0.45	12%	9.00
$21.00	$21.50	$22.00	Aug 28	$0.05	$0.45	9%	9.00
$20.00	$20.50	$21.00	Aug 28	$0.07	$0.43	13%	6.14
$18.50	$19.00	$19.50	Aug 28	$0.08	$0.42	14%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$18.00	$19.00	Sep 18	$0.07	$0.93	15%	13.29
$18.50	$19.00	$19.50	Aug 21	$0.06	$0.44	22%	7.33
$16.00	$17.00	$18.00	Sep 18	$0.09	$0.91	14%	10.11
$21.00	$22.00	$23.00	Sep 18	$0.09	$0.91	12%	10.11
$17.00	$17.50	$18.00	Aug 21	$0.06	$0.44	12%	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. 45 found (best net $-0.05, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$18.00	1:2	Oct 2	-$1.70	$0.80
$19.50	$20.00	1:2	Aug 21	-$0.19	$0.31
$21.00	$21.50	1:2	Aug 21	-$0.06	$0.44
$20.50	$21.00	1:2	Aug 21	-$0.10	$0.40
$20.00	$20.50	1:2	Aug 21	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$19.00	1:2	Sep 25	-$0.05	$2.95
$22.50	$20.00	1:2	Sep 4	-$0.39	$2.11
$18.50	$18.00	1:2	Aug 21	-$0.08	$0.42
$22.00	$21.00	1:2	Aug 21	-$0.92	$0.08
$17.00	$16.50	1:2	Aug 28	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 9.37%, avg 4.94%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 2	$1.81	0.49	8.8%	9.37%	18.13%	24	55
$22.00	Sep 25	$1.40	0.42	13.9%	7.25%	21.18%	181	62
$19.50	Oct 2	$2.39	0.57	1.0%	12.38%	13.36%	11	26
$23.00	Oct 2	$1.02	0.38	19.1%	5.28%	24.39%	--	44
$20.00	Oct 2	$2.04	0.54	3.6%	10.56%	14.14%	83	109
$22.00	Oct 2	$1.23	0.43	13.9%	6.37%	20.30%	12	17
$23.00	Sep 25	$1.02	0.37	19.1%	5.28%	24.39%	--	2.2K
$20.50	Oct 2	$1.75	0.52	6.2%	9.06%	15.23%	1	25
$21.50	Oct 2	$1.29	0.46	11.3%	6.68%	18.02%	4	11
$21.00	Sep 25	$1.47	0.48	8.8%	7.61%	16.36%	4	58

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 10,948

Total Puts 7,324

Put/Call Ratio 0.67

Net Difference 3,624

Prior's Put/Call Breakdown

Total Calls 30,651

Total Puts 10,635

Put/Call Ratio 0.35

Net Difference 20,016

Prior 7-Day Put/Call Summary

Total Calls 187,814

Total Puts 86,676

Average Put/Call Ratio 0.52

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