LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.49 +3.10%

(8/21 15:00) ◀

Friday, August 21, 2026 (3:17pm)

▶

◀ 8/21 15:17

Option Volume

Detail

ℹ

Current (08/21) 27,830

Calls: 17,806 (64%)

Puts: 10,024 (36%)

Prior (08/20) 15,906

Calls: 10,442 (66%)

Puts: 5,464 (34%)

Current vs Prior +74.97%

Calls: +70.52% (Calls)

Puts: +83.46% (Puts)

Prior 7-Day Total 250,985

Calls: 175,084 (70%)

Puts: 75,901 (30%)

Prior 7-Day Average 35,855

Calls: 25,012 (70%)

Puts: 10,843 (30%)

Current vs Prior 7-Day Avg -22.38%

Calls: -28.81%

Puts: -7.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21) $4.15M

Calls: $2.65M (64%)

Puts: $1.50M (36%)

Prior (08/20) $2.42M

Calls: $1.50M (62%)

Puts: $921.3K (38%)

Current vs Prior +71.60%

Calls: +76.91%

Puts: +62.97%

Prior 7-Day Total $35.59M

Calls: $26.91M (76%)

Puts: $8.68M (24%)

Prior 7-Day Average $5.08M

Calls: $3.84M (76%)

Puts: $1.24M (24%)

Current vs Prior 7-Day Avg -18.32%

Calls: -31.02%

Puts: +21.05%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21) 0.56

Prior (08/20) 0.52

Current vs Prior +7.58%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +20.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21) 342,239

Calls: 206,208 (60%)

Puts: 136,031 (40%)

Prior (08/20) 340,541

Calls: 205,643 (60%)

Puts: 134,898 (40%)

Current vs Prior +0.50%

Prior 7-Day Total 2,334,311

Calls: 1,400,358 (60%)

Puts: 933,953 (40%)

Prior 7-Day Average 333,473

Calls: 200,051 (60%)

Puts: 133,421 (40%)

Current vs Prior 7-Day Avg +2.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 3.30% | 11.74%3.30% | 20.55%

Prior 5.86% | 12.77%5.86% | 20.52%

Current vs Prior -43.66% | -8.11%-43.66% | +0.13%

Prior 7-Day Avg 9.23% | 14.61%10.83% | 23.66%

Current vs 7-Day Avg -64.24% | -19.70%-69.54% | -13.12%

Prior 7-Day Eod 5.86% | 12.77%5.86% | 20.52%

Current vs 7-Day Eod -43.66% | -8.11%-43.66% | +0.13%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 64.00% | 14.54%

Calls: 28.00% | 12.40%

Puts: 100.00% | 16.67%

Prior 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Current vs Prior +96.98% | +68.48%

Prior 7-Day Avg 42.63% | 14.58%

Calls: 25.80% | 15.54%

Puts: 59.47% | 13.62%

Current vs 7-Day Avg +50.12% | -0.28%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.65M). Elevated premium activity with dollar volume up 72% vs prior. Above-average activity with volume up 75% vs prior. Bullish P/C ratio of 0.56.

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 28 of results (avg 8.4%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	3.25	3.45	$3.35	6.0%	7	0.76	1.4K
$15.00	Sep 18	3.95	4.20	$4.08	6.1%	22	0.83	3.2K
$19.00	Sep 4	1.08	1.15	$1.12	6.2%	439	0.48	227
$17.00	Aug 28	1.79	1.92	$1.86	7.0%	110	0.76	212
$16.00	Sep 11	3.00	3.25	$3.13	8.0%	2	0.79	43

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	4.15	4.40	$4.28	5.8%	1	0.69	808
$19.00	Sep 11	1.86	1.99	$1.93	6.7%	1	0.50	108
$20.50	Aug 28	2.27	2.43	$2.35	6.8%	1	0.76	26
$20.00	Aug 28	1.86	2.01	$1.94	7.7%	215	0.70	169
$20.00	Sep 4	2.17	2.36	$2.26	8.4%	21	0.63	45

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.82, cheapest $0.96)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.87	1.05	$0.96	18.8%	227	0.52	184
$21.00	Sep 11	0.78	0.94	$0.86	18.6%	14	0.34	129
$22.00	Sep 18	0.83	0.93	$0.88	11.4%	170	0.31	677

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	0.33	0.40	$0.37	18.9%	10	0.18	53
$18.50	Aug 28	0.88	1.04	$0.96	16.7%	92	0.48	384
$16.50	Sep 11	0.71	0.79	$0.75	10.7%	4	0.27	45
$17.00	Sep 11	0.89	1.00	$0.95	11.6%	4	0.31	74
$16.00	Sep 18	0.73	0.83	$0.78	12.8%	8	0.24	2.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 21	2.90	3.20	$3.05	9.8%	6	0.99	174
$16.00	Aug 21	2.25	2.74	$2.50	19.6%	110	0.99	1.3K
$16.50	Aug 21	1.72	2.19	$1.96	24.0%	33	0.99	231
$15.00	Aug 21	3.35	3.70	$3.53	9.9%	51	0.98	639
$17.50	Aug 21	0.77	1.07	$0.92	32.6%	52	0.98	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 21	0.82	1.14	$0.98	32.7%	55	1.00	200
$20.00	Aug 21	1.17	1.64	$1.40	33.6%	115	1.00	1.0K
$20.50	Aug 21	1.43	2.17	$1.80	41.1%	6	1.00	61
$21.00	Aug 21	2.25	2.68	$2.47	17.4%	9	1.00	72
$22.00	Aug 21	2.97	3.65	$3.31	20.5%	2	1.00	8

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 13.9K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.00	0.01	$0.01	100.0%	1.8K	0.04	2.9K
$20.00	Sep 25	1.56	1.75	$1.66	11.4%	1.1K	0.47	1.2K
$18.00	Aug 21	0.43	0.57	$0.50	28.0%	1.0K	0.96	1.8K
$18.50	Aug 21	0.06	0.14	$0.10	80.0%	881	0.49	887
$19.00	Aug 28	0.66	0.84	$0.75	24.0%	800	0.44	293

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.64	0.82	$0.73	24.7%	342	0.39	371
$18.00	Aug 21	0.00	0.01	$0.01	100.0%	299	0.04	1.4K
$18.50	Aug 21	0.07	0.14	$0.11	63.6%	258	0.51	265
$16.00	Aug 28	0.11	0.19	$0.15	53.3%	231	0.12	269
$17.00	Aug 28	0.30	0.40	$0.35	28.6%	231	0.24	389

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 44.0%, max 44.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	133.5%	92.6%	44.1%	896	895

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	133.5%	92.7%	43.9%	258	283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 87 found (best R:R 1.50, avg 1.60)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Sep 25	$0.20	$0.30	$0.20	82%	1.50	$15.20
$19.00	$20.00	Sep 25	$0.32	$0.68	$0.32	54%	2.12	$19.32
$18.00	$18.50	Sep 25	$0.14	$0.36	$0.14	62%	2.57	$18.14
$18.00	$18.50	Oct 2	$0.15	$0.35	$0.15	62%	2.33	$18.15
$17.00	$18.00	Oct 2	$0.51	$0.49	$0.51	68%	0.96	$17.51

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 28	$0.26	$0.24	$0.26	80%	0.92	$20.74
$19.50	$19.00	Oct 2	$0.20	$0.30	$0.20	50%	1.50	$19.30
$19.50	$19.00	Aug 28	$0.26	$0.24	$0.26	63%	0.92	$19.24
$18.50	$18.00	Oct 2	$0.17	$0.33	$0.17	43%	1.94	$18.33
$20.50	$20.00	Oct 2	$0.25	$0.25	$0.25	56%	1.00	$20.25

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 1.33, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 4	$0.20	$0.20	$0.30	66%	0.67	$20.70
$18.50	$19.00	Sep 4	$0.29	$0.29	$0.21	46%	1.38	$18.79
$18.50	$19.00	Sep 25	$0.30	$0.30	$0.20	42%	1.50	$18.80
$19.50	$20.00	Aug 28	$0.16	$0.16	$0.34	63%	0.47	$19.66
$18.50	$19.00	Oct 2	$0.27	$0.27	$0.23	42%	1.17	$18.77

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.57	$0.57	$0.43	60%	1.33	$17.43
$16.50	$16.00	Sep 11	$0.25	$0.25	$0.25	74%	1.00	$16.25
$18.00	$17.00	Sep 18	$0.48	$0.48	$0.52	60%	0.92	$17.52
$16.00	$15.50	Oct 2	$0.24	$0.24	$0.26	74%	0.92	$15.76
$16.00	$15.00	Sep 18	$0.28	$0.28	$0.72	76%	0.39	$15.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.85, cheapest $0.85)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.86	133.5%	93.2%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.85	133.5%	93.2%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.14% of stock, avg 16.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.10	$0.11	$0.21	$18.29	$18.71	1.14%
$19.00	Aug 21	$0.01	$0.48	$0.49	$18.51	$19.49	2.65%
$18.00	Aug 21	$0.50	$0.01	$0.51	$17.49	$18.51	2.76%
$17.50	Aug 21	$0.92	$0.01	$0.93	$16.57	$18.43	5.03%
$19.50	Aug 21	$0.01	$0.98	$0.99	$18.51	$20.49	5.35%
$20.00	Aug 21	$0.01	$1.40	$1.41	$18.59	$21.41	7.63%
$17.00	Aug 21	$1.50	$0.03	$1.53	$15.47	$18.53	8.27%
$18.50	Aug 28	$0.96	$0.96	$1.92	$16.58	$20.42	10.38%
$18.00	Aug 28	$1.21	$0.73	$1.94	$16.06	$19.94	10.49%
$17.50	Aug 28	$1.52	$0.51	$2.03	$15.47	$19.53	10.98%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 122 found (cheapest 0.43% of stock, avg 12.07%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$21.50	$17.00	Aug 21	$0.05	$0.03	$0.08	$16.92	$21.58
$18.50	$17.00	Aug 21	$0.10	$0.03	$0.13	$16.87	$18.63
$21.00	$16.50	Aug 28	$0.26	$0.23	$0.49	$16.01	$21.49
$20.50	$16.50	Aug 28	$0.32	$0.23	$0.55	$15.95	$21.05
$21.00	$17.00	Aug 28	$0.26	$0.35	$0.61	$16.39	$21.61
$20.50	$17.00	Aug 28	$0.32	$0.35	$0.67	$16.33	$21.17
$20.00	$16.50	Aug 28	$0.43	$0.23	$0.66	$15.84	$20.66
$20.00	$17.00	Aug 28	$0.43	$0.35	$0.78	$16.22	$20.78
$21.00	$17.50	Aug 28	$0.26	$0.51	$0.77	$16.73	$21.77
$20.50	$17.50	Aug 28	$0.32	$0.51	$0.83	$16.67	$21.33

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.57, avg credit $0.35)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Sep 4	$0.36	$0.14	43%	2.57	$16.14	$20.86
17/18	20/21	Sep 4	$0.39	$0.11	32%	3.55	$17.11	$20.89
16/17	20/21	Sep 4	$0.35	$0.15	37%	2.33	$16.65	$20.85
17/18	20/20	Aug 28	$0.27	$0.23	39%	1.17	$17.23	$20.27
16/17	20/20	Aug 28	$0.23	$0.27	47%	0.85	$16.77	$20.23
16/16	21/22	Sep 11	$0.46	$0.54	40%	0.85	$16.04	$21.46
15/16	21/22	Sep 11	$0.32	$0.68	48%	0.47	$15.18	$21.32
16/17	21/22	Sep 11	$0.41	$0.59	35%	0.69	$16.59	$21.41

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 0.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.31	$0.19	92%	0.61
$18.50	$19.00	$19.50	Aug 21	$0.09	$0.41	47%	4.56
$17.00	$18.00	$19.00	Sep 18	$0.07	$0.93	17%	13.29
$19.00	$20.00	$21.00	Sep 18	$0.08	$0.92	15%	11.50
$18.00	$19.00	$20.00	Sep 11	$0.11	$0.89	18%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.27	$0.23	94%	0.85
$17.50	$18.00	$18.50	Aug 21	$0.10	$0.40	48%	4.00
$15.00	$16.00	$17.00	Sep 18	$0.05	$0.95	15%	19.00
$18.50	$19.00	$19.50	Aug 21	$0.13	$0.37	49%	2.85
$17.00	$18.00	$19.00	Sep 18	$0.08	$0.92	17%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.82, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Aug 21	-$0.08	$0.42
$17.00	$17.50	1:2	Aug 21	-$0.34	$0.16
$21.00	$21.50	1:2	Aug 28	-$0.10	$0.40
$21.50	$22.00	1:2	Aug 28	-$0.10	$0.40
$21.00	$21.50	1:2	Aug 21	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Sep 4	-$0.82	$1.18
$16.50	$16.00	1:2	Aug 28	-$0.07	$0.43
$17.00	$16.50	1:2	Aug 28	-$0.11	$0.39
$16.00	$15.50	1:2	Aug 28	-$0.07	$0.43
$16.00	$15.00	1:2	Sep 18	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 8.49%, avg 5.42%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 2	$1.57	0.45	10.9%	8.49%	19.36%	53	29
$22.00	Oct 2	$1.17	0.37	19.0%	6.33%	25.31%	--	38
$20.00	Oct 2	$1.71	0.48	8.2%	9.25%	17.41%	2	100
$21.50	Oct 2	$1.20	0.40	16.3%	6.49%	22.77%	--	15
$21.00	Oct 2	$1.30	0.42	13.6%	7.03%	20.61%	--	52
$19.50	Oct 2	$1.82	0.52	5.5%	9.84%	15.31%	--	37
$19.00	Oct 2	$2.06	0.55	2.8%	11.14%	13.90%	1	220
$21.00	Sep 25	$1.27	0.41	13.6%	6.87%	20.44%	4	39
$20.00	Sep 25	$1.56	0.47	8.2%	8.44%	16.60%	1.1K	1.2K
$18.50	Oct 2	$2.24	0.58	0.1%	12.11%	12.17%	15	8

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 17,806

Total Puts 10,024

Put/Call Ratio 0.56

Net Difference 7,782

Prior's Put/Call Breakdown

Total Calls 10,442

Total Puts 5,464

Put/Call Ratio 0.52

Net Difference 4,978

Prior 7-Day Put/Call Summary

Total Calls 175,084

Total Puts 75,901

Average Put/Call Ratio 0.47

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