LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$16.88 -0.44%

(8/13 10:10) ◀

Thursday, August 13, 2026 (10:15am)

▶ (8/13 10:20)

◀ 8/13 10:15 ▶

Option Volume

Detail

ℹ

Current (08/13 10:15am) 16,192

Calls: 11,894 (73%)

Puts: 4,298 (27%)

Prior (06/12) 10,364

Calls: 6,657 (64%)

Puts: 3,707 (36%)

Current vs Prior +56.23%

Calls: +78.67% (Calls)

Puts: +15.94% (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 -30.94%

Calls: -27.57%

Puts: -38.83%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 10:15am) $1.69M

Calls: $1.32M (78%)

Puts: $369.2K (22%)

Prior (06/12) $2.12M

Calls: $1.11M (52%)

Puts: $1.01M (48%)

Current vs Prior -20.17%

Calls: +18.91%

Puts: -63.35%

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 -51.49%

Calls: -37.66%

Puts: -72.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 10:15am) 0.36

Prior (06/12) 0.56

Current vs Prior -35.11%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -25.93%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 10:15am) 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 7.88% | 14.10%14.10% | 25.30%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -36.52% | -13.47%-13.47% | -9.28%

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

Current vs 7-Day Avg -25.17% | -27.88%-35.38% | -18.80%

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

Current vs 7-Day Eod -36.52% | -13.47%-21.39% | -8.38%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.94% | 29.30%

Calls: 34.72% | 41.94%

Puts: 31.15% | 16.67%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +266.00% | +287.57%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg +39.33% | +139.77%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.32M) vs puts ($369.2K). Above-average activity with volume up 56% vs prior. Extreme bullish P/C ratio of 0.36 - heavy call buying (11,894 calls vs 4,298 puts). P/C ratio dropping 35% - sentiment shifting bullish.

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
10:15	BULLISH	BULLISH	BULLISH
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 7 of results (avg 7.2%, best 3.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	1.63	1.73	$1.68	6.0%	244	0.48	2.4K
$19.00	Sep 18	1.30	1.40	$1.35	7.4%	27	0.41	899
$17.00	Sep 18	2.01	2.20	$2.11	9.0%	31	0.55	1.0K
$20.00	Sep 18	1.03	1.13	$1.08	9.3%	604	0.36	2.8K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	1.58	1.64	$1.61	3.7%	11	0.38	1.8K
$15.00	Sep 18	1.12	1.20	$1.16	6.9%	43	0.30	1.1K
$17.00	Sep 18	2.07	2.24	$2.16	7.9%	--	0.45	620

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.59, cheapest $0.06)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 21	0.40	0.49	$0.45	20.0%	30	0.29	382
$18.00	Aug 21	0.57	0.65	$0.61	13.1%	428	0.36	1.8K
$17.00	Aug 21	0.87	1.05	$0.96	18.8%	139	0.50	720

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 14	0.05	0.06	$0.06	16.7%	382	0.09	1.3K
$16.00	Aug 21	0.59	0.68	$0.64	14.1%	172	0.34	656
$14.00	Sep 18	0.75	0.85	$0.80	12.5%	13	0.23	899

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 14	2.66	3.15	$2.91	16.8%	32	1.00	470
$14.50	Aug 14	2.20	2.70	$2.45	20.4%	163	1.00	322
$15.00	Aug 14	1.67	2.26	$1.97	29.9%	222	0.93	1.2K
$14.00	Aug 21	2.80	3.35	$3.08	17.9%	1	0.91	285
$15.50	Aug 14	1.29	1.95	$1.62	40.7%	51	0.88	534

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	2.85	3.35	$3.10	16.1%	16	0.98	212
$19.00	Aug 14	2.02	2.54	$2.28	22.8%	1	0.92	77
$18.50	Aug 14	1.56	2.16	$1.86	32.3%	10	0.85	16
$20.00	Aug 21	3.10	4.00	$3.55	25.4%	--	0.84	199
$18.00	Aug 14	1.17	1.57	$1.37	29.2%	7	0.78	729

Most actively traded options today. High liquidity = easy entry/exit. 118 active (total vol 12.4K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 14	0.21	0.35	$0.28	50.0%	1.6K	0.34	1.1K
$17.00	Aug 14	0.40	0.52	$0.46	26.1%	940	0.47	1.8K
$18.00	Aug 14	0.13	0.21	$0.17	47.1%	729	0.22	2.5K
$16.00	Aug 21	1.34	1.67	$1.51	21.9%	695	0.66	1.1K
$16.00	Aug 14	0.83	1.23	$1.03	38.8%	611	0.77	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 14	0.02	0.03	$0.03	33.3%	391	0.04	2.9K
$15.00	Aug 14	0.05	0.06	$0.06	16.7%	382	0.09	1.3K
$15.00	Aug 21	0.27	0.37	$0.32	31.2%	319	0.20	1.1K
$16.00	Aug 14	0.14	0.23	$0.19	47.4%	288	0.24	933
$17.00	Aug 14	0.51	0.70	$0.61	31.1%	282	0.53	678

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 36.4%, max 87.1%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 14	Sep 25	149.4%	79.9%	87.1%	1.6K	1.2K
$18.50	Aug 14	Sep 25	149.2%	79.9%	86.6%	67	663
$18.00	Aug 14	Sep 25	141.2%	107.0%	32.0%	749	2.5K
$17.00	Aug 14	Sep 25	132.1%	104.6%	26.3%	944	1.8K
$16.50	Aug 14	Sep 25	136.8%	128.3%	6.6%	341	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	141.2%	101.8%	38.8%	7	1.5K
$16.00	Aug 14	Sep 18	129.4%	96.5%	34.1%	299	2.8K
$18.50	Aug 14	Aug 28	149.2%	113.2%	31.8%	10	213
$17.50	Aug 14	Aug 28	136.9%	106.2%	29.0%	7	170
$17.00	Aug 14	Sep 25	132.1%	104.6%	26.3%	483	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 1.17, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Sep 18	$0.46	$0.54	$0.46	70%	1.17	$15.46
$15.50	$16.00	Aug 28	$0.14	$0.36	$0.14	70%	2.57	$15.64
$16.50	$17.00	Sep 25	$0.12	$0.38	$0.12	60%	3.17	$16.62
$15.50	$16.00	Sep 11	$0.20	$0.30	$0.20	66%	1.50	$15.70
$18.00	$19.00	Sep 11	$0.32	$0.68	$0.32	48%	2.12	$18.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Sep 18	$0.50	$0.50	$0.50	64%	1.00	$19.50
$20.00	$17.00	Sep 4	$1.74	$1.26	$1.74	68%	0.72	$18.26
$18.00	$17.50	Aug 21	$0.27	$0.23	$0.27	63%	0.85	$17.73
$17.50	$17.00	Aug 21	$0.26	$0.24	$0.26	57%	0.92	$17.24
$17.00	$16.50	Aug 14	$0.23	$0.27	$0.23	53%	1.17	$16.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 5.25, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Sep 4	$0.31	$0.31	$0.19	54%	1.63	$17.81
$19.50	$20.00	Aug 21	$0.13	$0.13	$0.37	78%	0.35	$19.63
$18.50	$19.00	Aug 28	$0.22	$0.22	$0.28	61%	0.79	$18.72
$19.00	$19.50	Aug 28	$0.17	$0.17	$0.33	67%	0.52	$19.17
$19.00	$19.50	Sep 4	$0.18	$0.18	$0.32	66%	0.56	$19.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$15.50	Sep 11	$0.84	$0.84	$0.16	60%	5.25	$15.66
$15.00	$14.00	Sep 25	$0.39	$0.39	$0.61	69%	0.64	$14.61
$16.00	$15.00	Sep 18	$0.45	$0.45	$0.55	62%	0.82	$15.55
$14.50	$14.00	Aug 28	$0.20	$0.20	$0.30	78%	0.67	$14.30
$15.00	$14.00	Sep 18	$0.36	$0.36	$0.64	70%	0.56	$14.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.50, cheapest $0.49)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 14	Aug 21	$0.49	149.4%	104.5%
$16.50	Aug 14	Aug 21	$0.52	136.8%	98.0%
$17.00	Aug 14	Aug 21	$0.50	132.1%	103.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 14	Aug 21	$0.52	136.8%	98.0%
$17.50	Aug 14	Aug 21	$0.42	136.9%	104.5%
$17.00	Aug 14	Aug 21	$0.53	132.1%	103.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 6.34% of stock, avg 17.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Aug 14	$0.46	$0.61	$1.07	$15.93	$18.07	6.34%
$16.50	Aug 14	$0.72	$0.38	$1.10	$15.40	$17.60	6.52%
$16.00	Aug 14	$1.03	$0.19	$1.22	$14.78	$17.22	7.23%
$17.50	Aug 14	$0.28	$0.98	$1.26	$16.24	$18.76	7.46%
$18.00	Aug 14	$0.17	$1.37	$1.54	$16.46	$19.54	9.12%
$15.50	Aug 14	$1.62	$0.10	$1.72	$13.78	$17.22	10.19%
$18.50	Aug 14	$0.11	$1.86	$1.97	$16.53	$20.47	11.67%
$17.00	Aug 21	$0.96	$1.14	$2.10	$14.90	$19.10	12.44%
$16.50	Aug 21	$1.24	$0.90	$2.14	$14.36	$18.64	12.68%
$16.00	Aug 21	$1.51	$0.64	$2.15	$13.85	$18.15	12.74%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.65% of stock, avg 12.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.00	Aug 14	$0.05	$0.06	$0.11	$14.89	$19.11
$19.00	$15.50	Aug 14	$0.05	$0.10	$0.15	$15.35	$19.15
$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	$0.17	$0.06	$0.23	$14.77	$18.23
$19.00	$16.00	Aug 14	$0.05	$0.19	$0.24	$15.76	$19.24
$18.00	$15.50	Aug 14	$0.17	$0.10	$0.27	$15.23	$18.27
$18.50	$16.00	Aug 14	$0.11	$0.19	$0.30	$15.70	$18.80
$18.00	$16.00	Aug 14	$0.17	$0.19	$0.36	$15.64	$18.36
$17.50	$15.00	Aug 14	$0.28	$0.06	$0.34	$14.66	$17.84

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 2.85, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Aug 28	$0.37	$0.13	45%	2.85	$14.13	$19.37
14/14	20/20	Aug 28	$0.30	$0.20	51%	1.50	$14.20	$19.80
16/16	20/20	Aug 21	$0.32	$0.18	44%	1.78	$15.68	$19.82
14/15	20/20	Aug 21	$0.24	$0.26	58%	0.92	$14.76	$19.74
15/16	20/20	Aug 21	$0.26	$0.24	51%	1.08	$15.24	$19.76
14/14	19/20	Sep 4	$0.31	$0.19	38%	1.63	$14.19	$19.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 37 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Aug 14	$0.05	$0.45	30%	9.00
$18.00	$19.00	$20.00	Sep 18	$0.06	$0.94	12%	15.67
$17.00	$17.50	$18.00	Aug 14	$0.07	$0.43	25%	6.14
$16.50	$17.00	$17.50	Aug 14	$0.08	$0.42	27%	5.25
$18.50	$19.00	$19.50	Aug 28	$0.05	$0.45	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Sep 18	$0.09	$0.91	15%	10.11
$15.00	$16.00	$17.00	Sep 18	$0.10	$0.90	15%	9.00
$15.00	$15.50	$16.00	Aug 21	$0.06	$0.44	14%	7.33
$15.50	$16.00	$16.50	Aug 14	$0.10	$0.40	25%	4.00
$15.50	$16.00	$16.50	Aug 21	$0.07	$0.43	15%	6.14

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 $-0.74, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Aug 14	-$0.10	$0.40
$16.50	$17.00	1:2	Aug 14	-$0.20	$0.30
$17.50	$18.00	1:2	Aug 14	-$0.06	$0.44
$19.50	$20.00	1:2	Aug 21	-$0.08	$0.42
$15.50	$16.00	1:2	Aug 14	-$0.44	$0.06

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$17.00	1:2	Sep 4	-$0.74	$2.26
$19.00	$17.00	1:2	Sep 25	-$0.73	$1.27
$17.00	$16.50	1:2	Aug 14	-$0.15	$0.35
$17.50	$17.00	1:2	Aug 14	-$0.24	$0.26
$14.50	$14.00	1:2	Aug 21	-$0.05	$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 7.82%, avg 5.17%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Sep 25	$1.32	0.44	12.6%	7.82%	20.38%	3	8
$18.00	Sep 25	$1.66	0.50	6.6%	9.83%	16.47%	20	5
$19.00	Sep 18	$1.30	0.41	12.6%	7.70%	20.26%	27	899
$18.00	Sep 18	$1.63	0.48	6.6%	9.66%	16.29%	244	2.4K
$20.00	Sep 18	$1.03	0.36	18.5%	6.10%	24.59%	604	2.8K
$17.00	Sep 18	$2.01	0.55	0.7%	11.91%	12.62%	31	1.0K
$20.00	Sep 25	$0.90	0.37	18.5%	5.33%	23.82%	--	158
$17.00	Sep 25	$1.97	0.56	0.7%	11.67%	12.38%	4	33
$18.00	Sep 11	$1.36	0.48	6.6%	8.06%	14.69%	2	63
$19.00	Sep 11	$1.02	0.41	12.6%	6.04%	18.60%	5	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 11,894

Total Puts 4,298

Put/Call Ratio 0.36

Net Difference 7,596

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