LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$14.72 -4.17%

$14.71 (-0.03%)🌙

as of 09/01 06:03 PM

(8/31 18:03) ◀

Tuesday, September 1, 2026 (6:03pm)

▶

◀ 9/1 18:03

Option Volume

Detail

ℹ

Current (09/01) 12,935

Calls: 9,249 (72%)

Puts: 3,686 (28%)

Prior (08/31) 16,612

Calls: 12,533 (75%)

Puts: 4,079 (25%)

Current vs Prior -22.13%

Calls: -26.20% (Calls)

Puts: -9.63% (Puts)

Prior 7-Day Total 122,733

Calls: 81,392 (66%)

Puts: 41,341 (34%)

Prior 7-Day Average 17,533

Calls: 11,627 (66%)

Puts: 5,905 (34%)

Current vs Prior 7-Day Avg -26.23%

Calls: -20.46%

Puts: -37.59%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/01) $1.63M

Calls: $891.9K (55%)

Puts: $737.1K (45%)

Prior (08/31) $1.75M

Calls: $937.8K (53%)

Puts: $816.0K (47%)

Current vs Prior -7.11%

Calls: -4.90%

Puts: -9.66%

Prior 7-Day Total $15.19M

Calls: $8.56M (56%)

Puts: $6.63M (44%)

Prior 7-Day Average $2.17M

Calls: $1.22M (56%)

Puts: $947.2K (44%)

Current vs Prior 7-Day Avg -24.95%

Calls: -27.10%

Puts: -22.18%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/01) 0.40

Prior (08/31) 0.33

Current vs Prior +22.45%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -19.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/01) 315,085

Calls: 186,995 (59%)

Puts: 128,090 (41%)

Prior (08/31) 309,512

Calls: 181,562 (59%)

Puts: 127,950 (41%)

Current vs Prior +1.80%

Prior 7-Day Total 2,266,360

Calls: 1,352,631 (60%)

Puts: 913,729 (40%)

Prior 7-Day Average 323,765

Calls: 193,233 (60%)

Puts: 130,532 (40%)

Current vs Prior 7-Day Avg -2.68%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/04) | Next (09/11)Expiry (09/18) | Next (10/16)

Current 8.29% | 12.09%16.10% | 23.23%

Prior 9.31% | 12.24%16.41% | 23.50%

Current vs Prior -10.98% | -1.20%-1.86% | -1.14%

Prior 7-Day Avg 8.38% | 13.27%14.42% | 24.35%

Current vs 7-Day Avg -1.09% | -8.88%+11.67% | -4.60%

Prior 7-Day Eod 9.31% | 12.24%16.41% | 23.50%

Current vs 7-Day Eod -10.98% | -1.20%-1.86% | -1.14%

Sentiment BULLISHBULLISH

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 45.00% | 33.65%

Calls: 47.80% | 24.08%

Puts: 42.21% | 43.22%

Current vs 7-Day Avg +4.63% | +12.39%

Liquidity Expensive

Add Card

🤖 AI Insights

Extreme bullish P/C ratio of 0.40 - heavy call buying (9,249 calls vs 3,686 puts).

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 4 of results (avg 8.4%, best 7.0%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Oct 16	1.55	1.68	$1.62	8.0%	72	0.54	74

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Oct 16	1.24	1.33	$1.29	7.0%	114	0.37	197
$16.00	Oct 16	2.33	2.55	$2.44	9.0%	30	0.55	205
$15.00	Oct 16	1.71	1.88	$1.80	9.4%	82	0.47	248

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.80, cheapest $0.63)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.83	0.96	$0.90	14.4%	143	0.51	3.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 4	0.57	0.69	$0.63	19.0%	92	0.58	894
$15.00	Sep 11	0.86	0.98	$0.92	13.0%	15	0.53	683
$14.50	Sep 18	0.81	0.93	$0.87	13.8%	79	0.42	172
$12.00	Oct 16	0.48	0.55	$0.52	13.5%	48	0.19	223
$13.50	Oct 9	0.85	1.01	$0.93	17.2%	5	0.32	1

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$12.00	Sep 4	1.94	3.40	$2.67	54.7%	39	0.97	59
$13.00	Sep 4	1.52	2.13	$1.83	33.3%	6	0.94	20
$12.00	Sep 11	2.58	3.55	$3.07	31.6%	--	0.92	24
$12.00	Sep 18	2.58	3.55	$3.07	31.6%	48	0.90	157
$13.50	Sep 4	1.10	1.95	$1.53	55.6%	11	0.89	7

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 4	2.12	2.42	$2.27	13.2%	225	0.93	370
$17.50	Sep 4	2.64	3.10	$2.87	16.0%	14	0.91	50
$16.50	Sep 4	1.54	2.11	$1.83	31.1%	13	0.89	204
$17.50	Sep 11	2.75	3.10	$2.93	11.9%	5	0.87	33
$17.00	Sep 11	2.14	2.76	$2.45	25.3%	245	0.84	160

Most actively traded options today. High liquidity = easy entry/exit. 121 active (total vol 6.2K, top 478)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Sep 4	0.14	0.22	$0.18	44.4%	478	0.27	435
$16.00	Sep 4	0.08	0.12	$0.10	40.0%	395	0.16	1.0K
$16.00	Sep 11	0.13	0.40	$0.27	100.0%	306	0.27	123
$15.00	Sep 4	0.25	0.42	$0.34	50.0%	296	0.42	191
$17.00	Sep 4	0.01	0.04	$0.03	100.0%	212	0.05	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	1.11	1.23	$1.17	10.3%	264	0.50	2.4K
$17.00	Sep 11	2.14	2.76	$2.45	25.3%	245	0.84	160
$17.00	Sep 4	2.12	2.42	$2.27	13.2%	225	0.93	370
$13.50	Sep 4	0.03	0.09	$0.06	100.0%	186	0.11	220
$14.50	Sep 4	0.31	0.41	$0.36	27.8%	180	0.41	357

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 7.3%, max 16.1%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Sep 25	88.6%	76.3%	16.1%	79	23
$16.00	Sep 4	Oct 16	91.2%	82.8%	10.1%	399	1.1K
$15.00	Sep 4	Oct 16	87.0%	83.7%	3.9%	368	265
$15.50	Sep 4	Oct 2	87.3%	85.9%	1.6%	478	469

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$14.50	Sep 4	Oct 2	88.6%	79.1%	12.1%	180	369
$16.00	Sep 4	Oct 16	91.2%	82.8%	10.1%	45	538
$15.00	Sep 4	Oct 16	87.0%	83.7%	3.9%	174	1.1K
$15.50	Sep 4	Oct 9	87.3%	86.6%	0.8%	97	373

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 2.57, avg 1.49)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Oct 9	$0.28	$0.72	$0.28	52%	2.57	$15.28
$14.00	$15.00	Oct 16	$0.41	$0.59	$0.41	63%	1.44	$14.41
$13.00	$13.50	Sep 4	$0.30	$0.20	$0.30	94%	0.67	$13.30
$13.00	$15.00	Oct 9	$1.16	$0.84	$1.16	73%	0.72	$14.16
$14.50	$15.00	Sep 25	$0.14	$0.36	$0.14	57%	2.57	$14.64

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Oct 2	$0.18	$0.32	$0.18	73%	1.78	$17.32
$16.00	$15.50	Sep 11	$0.24	$0.26	$0.24	74%	1.08	$15.76
$15.00	$14.50	Oct 2	$0.18	$0.32	$0.18	48%	1.78	$14.82
$14.50	$14.00	Sep 25	$0.18	$0.32	$0.18	43%	1.78	$14.32
$13.50	$13.00	Oct 2	$0.13	$0.37	$0.13	31%	2.85	$13.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.00, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Sep 11	$0.28	$0.28	$0.22	61%	1.27	$15.78
$17.00	$17.50	Sep 18	$0.14	$0.14	$0.36	73%	0.39	$17.14
$16.50	$17.00	Oct 9	$0.20	$0.20	$0.30	60%	0.67	$16.70
$16.00	$16.50	Sep 25	$0.19	$0.19	$0.31	60%	0.61	$16.19
$16.00	$16.50	Sep 18	$0.16	$0.16	$0.34	64%	0.47	$16.16

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$13.00	Oct 16	$0.50	$0.50	$0.50	63%	1.00	$13.50
$13.50	$13.00	Sep 11	$0.23	$0.23	$0.27	75%	0.85	$13.27
$13.50	$13.00	Oct 9	$0.26	$0.26	$0.24	68%	1.08	$13.24
$13.00	$12.50	Sep 25	$0.20	$0.20	$0.30	77%	0.67	$12.80
$12.50	$12.00	Sep 4	$0.13	$0.13	$0.37	87%	0.35	$12.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.28, cheapest $0.25)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.27	88.6%	74.8%
$15.00	Sep 4	Sep 11	$0.29	87.0%	77.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$14.50	Sep 4	Sep 11	$0.25	88.6%	74.8%
$15.00	Sep 4	Sep 11	$0.29	87.0%	77.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 6.45% of stock, avg 15.20%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$14.50	Sep 4	$0.59	$0.36	$0.95	$13.55	$15.45	6.45%
$15.00	Sep 4	$0.34	$0.63	$0.97	$14.03	$15.97	6.59%
$14.00	Sep 4	$0.91	$0.15	$1.06	$12.94	$15.06	7.20%
$15.50	Sep 4	$0.18	$1.00	$1.18	$14.32	$16.68	8.02%
$14.50	Sep 11	$0.86	$0.61	$1.47	$13.03	$15.97	9.99%
$16.00	Sep 4	$0.10	$1.39	$1.49	$14.51	$17.49	10.12%
$15.00	Sep 11	$0.63	$0.92	$1.55	$13.45	$16.55	10.53%
$13.50	Sep 4	$1.53	$0.06	$1.59	$11.91	$15.09	10.80%
$14.00	Sep 11	$1.19	$0.52	$1.71	$12.29	$15.71	11.62%
$16.00	Sep 11	$0.27	$1.51	$1.78	$14.22	$17.78	12.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 148 found (cheapest 0.61% of stock, avg 8.29%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$17.50	$13.00	Sep 4	$0.06	$0.03	$0.09	$12.91	$17.59
$16.50	$13.00	Sep 4	$0.06	$0.03	$0.09	$12.91	$16.59
$16.50	$13.50	Sep 4	$0.06	$0.06	$0.12	$13.38	$16.62
$17.50	$13.50	Sep 4	$0.06	$0.06	$0.12	$13.38	$17.62
$16.00	$13.00	Sep 4	$0.10	$0.03	$0.13	$12.87	$16.13
$16.00	$13.50	Sep 4	$0.10	$0.06	$0.16	$13.34	$16.16
$16.50	$12.50	Sep 4	$0.06	$0.15	$0.21	$12.29	$16.71
$17.50	$12.50	Sep 4	$0.06	$0.15	$0.21	$12.29	$17.71
$16.50	$14.00	Sep 4	$0.06	$0.15	$0.21	$13.79	$16.71
$17.50	$14.00	Sep 4	$0.06	$0.15	$0.21	$13.79	$17.71

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.63, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
12/13	17/18	Sep 18	$0.31	$0.19	53%	1.63	$12.69	$17.31
14/14	17/18	Sep 18	$0.37	$0.13	39%	2.85	$13.63	$17.37
12/13	16/17	Sep 25	$0.31	$0.19	43%	1.63	$12.69	$16.81
13/14	16/17	Sep 25	$0.32	$0.18	37%	1.78	$13.18	$16.82
12/13	17/18	Oct 2	$0.28	$0.22	43%	1.27	$12.72	$17.28
13/14	17/18	Oct 2	$0.24	$0.26	38%	0.92	$13.26	$17.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Sep 4	$0.07	$0.43	35%	6.14
$14.50	$15.00	$15.50	Sep 4	$0.09	$0.41	32%	4.56
$15.00	$15.50	$16.00	Sep 4	$0.08	$0.42	26%	5.25
$15.00	$15.50	$16.00	Sep 25	$0.05	$0.45	11%	9.00
$16.50	$17.00	$17.50	Sep 11	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$14.50	$15.00	Sep 4	$0.06	$0.44	35%	7.33
$14.50	$15.00	$15.50	Sep 4	$0.10	$0.40	32%	4.00
$15.50	$16.00	$16.50	Sep 4	$0.05	$0.45	16%	9.00
$13.00	$13.50	$14.00	Sep 4	$0.06	$0.44	18%	7.33
$14.00	$14.50	$15.00	Sep 18	$0.06	$0.44	16%	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. 49 found (best net $-0.25, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$13.00	$15.00	1:2	Oct 9	-$0.25	$1.75
$14.50	$15.00	1:2	Sep 4	-$0.09	$0.41
$13.50	$14.00	1:2	Sep 4	-$0.29	$0.21
$14.00	$14.50	1:2	Sep 4	-$0.27	$0.23
$13.00	$14.00	1:2	Sep 18	-$0.71	$0.29

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.00	$14.50	1:2	Sep 4	-$0.09	$0.41
$15.50	$15.00	1:2	Sep 4	-$0.26	$0.24
$14.00	$13.00	1:2	Oct 16	-$0.29	$0.71
$14.00	$13.50	1:2	Sep 18	-$0.17	$0.33
$13.00	$12.00	1:2	Oct 16	-$0.25	$0.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 7.68%, avg 3.96%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$16.00	Oct 16	$1.13	0.45	8.7%	7.68%	16.37%	4	104
$15.00	Oct 16	$1.55	0.54	1.9%	10.53%	12.43%	72	74
$17.00	Oct 16	$0.80	0.37	15.5%	5.43%	20.92%	144	134
$16.50	Oct 9	$0.85	0.40	12.1%	5.77%	17.87%	2	1
$17.00	Oct 9	$0.71	0.35	15.5%	4.82%	20.31%	1	2
$16.00	Oct 9	$0.85	0.43	8.7%	5.77%	14.47%	1	--
$15.00	Oct 9	$1.23	0.52	1.9%	8.36%	10.26%	25	1
$15.50	Oct 2	$1.00	0.47	5.3%	6.79%	12.09%	--	34
$16.50	Oct 2	$0.70	0.36	12.1%	4.76%	16.85%	2	100
$15.00	Oct 2	$1.17	0.51	1.9%	7.95%	9.85%	33	2

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 9,249

Total Puts 3,686

Put/Call Ratio 0.40

Net Difference 5,563

Prior's Put/Call Breakdown

Total Calls 12,533

Total Puts 4,079

Put/Call Ratio 0.33

Net Difference 8,454

Prior 7-Day Put/Call Summary

Total Calls 81,392

Total Puts 41,341

Average Put/Call Ratio 0.49

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