LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$16.92 -0.18%

(8/13 10:05) ◀

Thursday, August 13, 2026 (10:10am)

▶ (8/13 10:15)

◀ 8/13 10:10 ▶

Option Volume

Detail

ℹ

Current (08/13 10:10am) 14,497

Calls: 10,481 (72%)

Puts: 4,016 (28%)

Prior (06/12) 10,364

Calls: 6,657 (64%)

Puts: 3,707 (36%)

Current vs Prior +39.88%

Calls: +57.44% (Calls)

Puts: +8.34% (Puts)

Prior 7-Day Total 164,135

Calls: 114,954 (70%)

Puts: 49,181 (30%)

Prior 7-Day Average 23,447

Calls: 16,422 (70%)

Puts: 7,025 (30%)

Current vs Prior 7-Day Avg -38.17%

Calls: -36.18%

Puts: -42.84%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 10:10am) $1.55M

Calls: $1.20M (78%)

Puts: $347.7K (22%)

Prior (06/12) $2.12M

Calls: $1.11M (52%)

Puts: $1.01M (48%)

Current vs Prior -26.99%

Calls: +7.84%

Puts: -65.48%

Prior 7-Day Total $24.43M

Calls: $14.86M (61%)

Puts: $9.57M (39%)

Prior 7-Day Average $3.49M

Calls: $2.12M (61%)

Puts: $1.37M (39%)

Current vs Prior 7-Day Avg -55.64%

Calls: -43.46%

Puts: -74.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 10:10am) 0.38

Prior (06/12) 0.56

Current vs Prior -31.19%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -21.46%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 10:10am) 336,812

Calls: 199,512 (59%)

Puts: 137,300 (41%)

Prior (06/12) 434,088

Calls: 256,839 (59%)

Puts: 177,249 (41%)

Current vs Prior -22.41%

Prior 7-Day Total 2,143,937

Calls: 1,297,293 (61%)

Puts: 846,644 (39%)

Prior 7-Day Average 306,276

Calls: 185,327 (61%)

Puts: 120,949 (39%)

Current vs Prior 7-Day Avg +9.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 7.68% | 13.95%13.95% | 25.12%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -38.10% | -14.40%-14.40% | -9.91%

Prior 7-Day Avg 10.53% | 19.55%21.82% | 31.15%

Current vs 7-Day Avg -27.03% | -28.65%-36.07% | -19.37%

Prior 7-Day Eod 12.41% | 16.29%17.94% | 27.61%

Current vs 7-Day Eod -38.10% | -14.40%-22.23% | -9.03%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.70% | 17.82%

Calls: 31.88% | 17.07%

Puts: 29.51% | 18.58%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +241.11% | +135.71%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg +29.86% | +45.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.20M) vs puts ($347.7K). Extreme bullish P/C ratio of 0.38 - heavy call buying (10,481 calls vs 4,016 puts). P/C ratio dropping 31% - sentiment shifting bullish. Declining open interest (down 22%) indicates positions being closed.

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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:10	BULLISH	BULLISH	BULLISH
10:05	BULLISH	BULLISH	BULLISH
10:00	BULLISH	BULLISH	BULLISH
09:55	BULLISH	BULLISH	BULLISH
09:50	BULLISH	BULLISH	BULLISH
09:45	BULLISH	BULLISH	BULLISH
09:40	BULLISH	BULLISH	BULLISH
09:35	BULLISH	BULLISH	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 6 of results (avg 6.4%, best 3.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	1.65	1.70	$1.67	3.0%	241	0.48	2.4K
$19.00	Sep 18	1.31	1.41	$1.36	7.4%	27	0.42	899
$17.00	Sep 18	2.03	2.20	$2.12	8.0%	31	0.56	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	1.11	1.18	$1.15	6.1%	42	0.29	1.1K
$16.00	Sep 18	1.54	1.65	$1.60	6.9%	11	0.37	1.8K
$17.00	Sep 18	2.06	2.21	$2.13	7.0%	--	0.44	620

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.64, cheapest $0.42)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.58	0.70	$0.64	18.8%	234	0.37	1.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 21	0.38	0.45	$0.42	16.7%	32	0.26	184
$16.00	Aug 21	0.58	0.67	$0.63	14.3%	172	0.34	656
$15.50	Aug 28	0.65	0.79	$0.72	19.4%	5	0.30	11
$14.00	Sep 18	0.75	0.83	$0.79	10.1%	12	0.22	899

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 62 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 14	2.65	3.00	$2.83	12.4%	17	1.00	470
$14.50	Aug 14	2.13	2.50	$2.32	15.9%	162	1.00	322
$15.00	Aug 14	1.72	2.11	$1.92	20.3%	220	0.94	1.2K
$14.00	Aug 21	1.30	3.15	$2.23	83.0%	--	0.91	285
$15.50	Aug 14	1.28	1.95	$1.62	41.4%	51	0.89	534

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	2.97	3.35	$3.16	12.0%	16	0.98	212
$19.00	Aug 14	1.97	2.54	$2.26	25.2%	1	0.91	77
$18.50	Aug 14	1.57	2.16	$1.87	31.6%	10	0.85	16
$20.00	Aug 21	3.10	4.00	$3.55	25.4%	--	0.84	199
$19.50	Aug 21	2.66	3.15	$2.91	16.8%	1	0.81	--

Most actively traded options today. High liquidity = easy entry/exit. 115 active (total vol 11.5K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 14	0.25	0.35	$0.30	33.3%	1.1K	0.34	1.1K
$17.00	Aug 14	0.41	0.52	$0.47	23.4%	940	0.47	1.8K
$18.00	Aug 14	0.15	0.20	$0.18	27.8%	718	0.23	2.5K
$16.00	Aug 21	1.40	1.62	$1.51	14.6%	695	0.66	1.1K
$16.00	Aug 14	0.84	1.34	$1.09	45.9%	611	0.77	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 14	0.01	0.03	$0.02	100.0%	376	0.03	2.9K
$15.00	Aug 14	0.05	0.07	$0.06	33.3%	375	0.09	1.3K
$15.00	Aug 21	0.26	0.37	$0.32	34.4%	319	0.20	1.1K
$17.00	Aug 14	0.52	0.70	$0.61	29.5%	273	0.53	678
$16.00	Aug 14	0.17	0.22	$0.20	25.0%	272	0.24	933

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 38.3%, max 90.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 14	Sep 25	148.3%	78.0%	90.0%	67	663
$17.50	Aug 14	Sep 25	141.3%	77.7%	81.9%	1.1K	1.2K
$18.00	Aug 14	Sep 25	141.9%	104.8%	35.4%	738	2.5K
$17.00	Aug 14	Sep 25	134.3%	102.3%	31.3%	944	1.8K
$16.50	Aug 14	Sep 25	137.7%	131.5%	4.7%	339	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	141.9%	99.5%	42.6%	6	1.5K
$16.00	Aug 14	Sep 18	133.2%	98.4%	35.5%	283	2.8K
$17.50	Aug 14	Aug 28	141.3%	105.6%	33.8%	7	170
$18.50	Aug 14	Aug 28	148.3%	112.3%	32.0%	10	213
$17.00	Aug 14	Sep 25	134.3%	102.3%	31.3%	474	681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 67 found (best R:R 4.56, avg 1.65)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Sep 18	$0.43	$0.57	$0.43	70%	1.33	$15.43
$15.50	$16.00	Aug 28	$0.16	$0.34	$0.16	70%	2.13	$15.66
$15.00	$15.50	Aug 14	$0.30	$0.20	$0.30	94%	0.67	$15.30
$18.00	$19.00	Sep 18	$0.31	$0.69	$0.31	48%	2.23	$18.31
$15.50	$16.00	Sep 11	$0.20	$0.30	$0.20	67%	1.50	$15.70

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Sep 18	$0.18	$0.82	$0.18	65%	4.56	$19.82
$17.00	$16.50	Aug 28	$0.19	$0.31	$0.19	47%	1.63	$16.81
$18.00	$17.50	Aug 21	$0.29	$0.21	$0.29	63%	0.72	$17.71
$17.50	$17.00	Aug 21	$0.27	$0.23	$0.27	56%	0.85	$17.23
$14.50	$14.00	Sep 4	$0.13	$0.37	$0.13	28%	2.85	$14.37

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 40 found (best R:R 0.64, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Aug 28	$0.21	$0.21	$0.29	67%	0.72	$19.21
$18.50	$19.00	Aug 28	$0.22	$0.22	$0.28	61%	0.79	$18.72
$18.00	$18.50	Sep 4	$0.22	$0.22	$0.28	59%	0.79	$18.22
$19.00	$19.50	Sep 4	$0.18	$0.18	$0.32	66%	0.56	$19.18
$19.00	$19.50	Aug 21	$0.11	$0.11	$0.39	75%	0.28	$19.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$14.00	Sep 25	$0.39	$0.39	$0.61	70%	0.64	$14.61
$16.00	$15.00	Sep 18	$0.45	$0.45	$0.55	63%	0.82	$15.55
$14.50	$14.00	Aug 28	$0.21	$0.21	$0.29	78%	0.72	$14.29
$15.00	$14.00	Sep 18	$0.36	$0.36	$0.64	71%	0.56	$14.64
$16.50	$16.00	Aug 28	$0.30	$0.30	$0.20	59%	1.50	$16.20

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.48, cheapest $0.39)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 14	Aug 21	$0.46	141.3%	102.4%
$16.50	Aug 14	Aug 21	$0.54	137.7%	99.5%
$17.00	Aug 14	Aug 21	$0.52	134.3%	104.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 14	Aug 21	$0.39	141.3%	102.4%
$16.50	Aug 14	Aug 21	$0.45	137.7%	99.5%
$17.00	Aug 14	Aug 21	$0.52	134.3%	104.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 6.32% of stock, avg 17.84%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Aug 14	$0.69	$0.38	$1.07	$15.43	$17.57	6.32%
$17.00	Aug 14	$0.47	$0.61	$1.08	$15.92	$18.08	6.38%
$16.00	Aug 14	$1.09	$0.20	$1.29	$14.71	$17.29	7.62%
$17.50	Aug 14	$0.30	$1.01	$1.31	$16.19	$18.81	7.74%
$18.00	Aug 14	$0.18	$1.37	$1.55	$16.45	$19.55	9.16%
$15.50	Aug 14	$1.62	$0.10	$1.72	$13.78	$17.22	10.17%
$18.50	Aug 14	$0.11	$1.87	$1.98	$16.52	$20.48	11.70%
$16.50	Aug 21	$1.23	$0.83	$2.06	$14.44	$18.56	12.17%
$17.00	Aug 21	$0.99	$1.13	$2.12	$14.88	$19.12	12.53%
$16.00	Aug 21	$1.51	$0.63	$2.14	$13.86	$18.14	12.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 133 found (cheapest 0.71% of stock, avg 11.65%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.00	Aug 14	$0.06	$0.06	$0.12	$14.88	$19.12
$19.00	$15.50	Aug 14	$0.06	$0.10	$0.16	$15.34	$19.16
$18.50	$15.00	Aug 14	$0.11	$0.06	$0.17	$14.83	$18.67
$18.50	$15.50	Aug 14	$0.11	$0.10	$0.21	$15.29	$18.71
$18.00	$15.00	Aug 14	$0.18	$0.06	$0.24	$14.76	$18.24
$18.00	$15.50	Aug 14	$0.18	$0.10	$0.28	$15.22	$18.28
$19.00	$16.00	Aug 14	$0.06	$0.20	$0.26	$15.74	$19.26
$18.50	$16.00	Aug 14	$0.11	$0.20	$0.31	$15.69	$18.81
$18.00	$16.00	Aug 14	$0.18	$0.20	$0.38	$15.62	$18.38
$17.50	$15.00	Aug 14	$0.30	$0.06	$0.36	$14.64	$17.86

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 1.78, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	19/20	Aug 21	$0.32	$0.18	42%	1.78	$15.68	$19.32
14/15	19/20	Aug 21	$0.24	$0.26	55%	0.92	$14.76	$19.24
16/16	18/19	Aug 21	$0.33	$0.17	37%	1.94	$15.67	$18.83
14/15	18/19	Aug 21	$0.25	$0.25	50%	1.00	$14.75	$18.75
14/14	19/20	Sep 4	$0.31	$0.19	38%	1.63	$14.19	$19.31
16/16	18/18	Aug 14	$0.22	$0.28	42%	0.79	$15.78	$17.72

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 39 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.50	$17.00	$17.50	Aug 14	$0.05	$0.45	28%	9.00
$15.50	$16.00	$16.50	Sep 4	$0.06	$0.44	12%	7.33
$19.00	$19.50	$20.00	Aug 21	$0.06	$0.44	9%	7.33
$15.50	$16.00	$16.50	Aug 14	$0.13	$0.37	26%	2.85
$16.00	$17.00	$18.00	Sep 18	$0.13	$0.87	15%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Aug 14	$0.05	$0.45	29%	9.00
$15.00	$16.00	$17.00	Sep 18	$0.08	$0.92	15%	11.50
$15.50	$16.00	$16.50	Aug 14	$0.08	$0.42	24%	5.25
$14.00	$15.00	$16.00	Sep 18	$0.09	$0.91	15%	10.11
$15.00	$15.50	$16.00	Aug 14	$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. 38 found (best net $-0.76, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.00	$16.50	1:2	Aug 14	-$0.29	$0.21
$17.50	$18.00	1:2	Aug 14	-$0.06	$0.44
$17.00	$17.50	1:2	Aug 14	-$0.13	$0.37
$16.50	$17.00	1:2	Aug 14	-$0.25	$0.25
$19.00	$19.50	1:2	Aug 21	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.00	1:2	Sep 4	-$0.76	$2.24
$19.00	$17.00	1:2	Sep 25	-$0.25	$1.75
$17.50	$17.00	1:2	Aug 14	-$0.21	$0.29
$17.00	$16.50	1:2	Aug 14	-$0.15	$0.35
$15.00	$14.50	1:2	Aug 21	-$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 7.80%, avg 5.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Sep 25	$1.32	0.44	12.3%	7.80%	20.09%	3	8
$18.00	Sep 25	$1.66	0.50	6.4%	9.81%	16.19%	20	5
$19.00	Sep 18	$1.31	0.42	12.3%	7.74%	20.04%	27	899
$18.00	Sep 18	$1.65	0.48	6.4%	9.75%	16.13%	241	2.4K
$20.00	Sep 18	$1.01	0.35	18.2%	5.97%	24.17%	598	2.8K
$17.00	Sep 18	$2.03	0.56	0.5%	12.00%	12.47%	31	1.0K
$20.00	Sep 25	$0.90	0.38	18.2%	5.32%	23.52%	--	158
$17.00	Sep 25	$1.97	0.56	0.5%	11.64%	12.12%	4	33
$18.00	Sep 11	$1.33	0.48	6.4%	7.86%	14.24%	2	63
$19.00	Sep 11	$0.99	0.41	12.3%	5.85%	18.14%	3	345

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 10,481

Total Puts 4,016

Put/Call Ratio 0.38

Net Difference 6,465

Prior's Put/Call Breakdown

Total Calls 6,657

Total Puts 3,707

Put/Call Ratio 0.56

Net Difference 2,950

Prior 7-Day Put/Call Summary

Total Calls 114,954

Total Puts 49,181

Average Put/Call Ratio 0.49

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