LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$16.85 -0.59%

(8/13 10:15) ◀

Thursday, August 13, 2026 (10:20am)

▶ (8/13 10:25)

◀ 8/13 10:20 ▶

Option Volume

Detail

ℹ

Current (08/13 10:20am) 17,267

Calls: 12,770 (74%)

Puts: 4,497 (26%)

Prior (06/12) 10,364

Calls: 6,657 (64%)

Puts: 3,707 (36%)

Current vs Prior +66.61%

Calls: +91.83% (Calls)

Puts: +21.31% (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 -26.36%

Calls: -22.24%

Puts: -35.99%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 10:20am) $1.79M

Calls: $1.38M (77%)

Puts: $408.6K (23%)

Prior (06/12) $2.12M

Calls: $1.11M (52%)

Puts: $1.01M (48%)

Current vs Prior -15.44%

Calls: +24.37%

Puts: -59.44%

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 -48.62%

Calls: -34.80%

Puts: -70.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 10:20am) 0.35

Prior (06/12) 0.56

Current vs Prior -36.76%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -27.81%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 10:20am) 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 7.60% | 14.12%14.12% | 25.22%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -38.80% | -13.31%-13.31% | -9.54%

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

Current vs 7-Day Avg -27.86% | -27.75%-35.26% | -19.03%

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

Current vs 7-Day Eod -38.80% | -13.31%-21.25% | -8.65%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.26% | 27.11%

Calls: 27.54% | 41.94%

Puts: 38.98% | 12.28%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +269.56% | +258.60%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg +40.69% | +121.85%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.38M) vs puts ($408.6K). Above-average activity with volume up 67% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (12,770 calls vs 4,497 puts). P/C ratio dropping 37% - 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
10:20	BULLISH	BULLISH	BULLISH
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 5.3%, best 2.8%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 18	1.05	1.11	$1.08	5.6%	605	0.35	2.8K
$18.00	Sep 18	1.62	1.72	$1.67	6.0%	244	0.48	2.4K
$17.00	Sep 18	2.01	2.20	$2.11	9.0%	31	0.56	1.0K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.11	2.17	$2.14	2.8%	--	0.44	620
$15.00	Sep 18	1.15	1.19	$1.17	3.4%	43	0.29	1.1K
$16.00	Sep 18	1.59	1.65	$1.62	3.7%	11	0.37	1.8K
$18.00	Sep 18	2.72	2.91	$2.82	6.7%	--	0.52	816

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.53, cheapest $0.06)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 14	0.41	0.48	$0.44	15.9%	1.2K	0.47	1.8K
$19.00	Aug 21	0.32	0.39	$0.36	19.4%	108	0.24	2.7K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 14	0.05	0.06	$0.06	16.7%	382	0.08	1.3K
$16.00	Aug 21	0.61	0.68	$0.65	10.8%	172	0.34	656
$16.50	Aug 21	0.80	0.95	$0.88	17.0%	6	0.41	46
$14.00	Sep 18	0.75	0.84	$0.80	11.2%	13	0.22	899

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 14	3.15	3.65	$3.40	14.7%	2	1.00	92
$14.00	Aug 14	2.66	3.10	$2.88	15.3%	35	0.94	470
$14.50	Aug 14	2.21	2.70	$2.46	19.9%	163	0.93	322
$13.50	Aug 21	2.32	3.95	$3.14	51.9%	2	0.92	59
$15.00	Aug 14	1.67	2.26	$1.97	29.9%	222	0.91	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	2.85	3.35	$3.10	16.1%	16	0.96	212
$19.00	Aug 14	2.00	2.54	$2.27	23.8%	1	0.93	77
$18.50	Aug 14	1.60	2.16	$1.88	29.8%	10	0.85	16
$20.00	Aug 21	3.10	3.50	$3.30	12.1%	1	0.84	199
$19.50	Aug 21	2.69	3.15	$2.92	15.8%	1	0.78	--

Most actively traded options today. High liquidity = easy entry/exit. 126 active (total vol 13.4K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 14	0.25	0.34	$0.30	30.0%	1.6K	0.34	1.1K
$17.00	Aug 14	0.41	0.48	$0.44	15.9%	1.2K	0.47	1.8K
$18.00	Aug 14	0.15	0.22	$0.19	36.8%	809	0.23	2.5K
$20.00	Aug 14	0.02	0.03	$0.03	33.3%	696	0.04	2.2K
$16.00	Aug 21	1.34	1.67	$1.51	21.9%	695	0.66	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 14	0.02	0.03	$0.03	33.3%	399	0.04	2.9K
$15.00	Aug 14	0.05	0.06	$0.06	16.7%	382	0.08	1.3K
$15.00	Aug 21	0.30	0.38	$0.34	23.5%	319	0.21	1.1K
$16.00	Aug 14	0.16	0.23	$0.20	35.0%	290	0.24	933
$17.00	Aug 14	0.47	0.70	$0.59	39.0%	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 31.9%, max 85.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 14	Sep 25	148.1%	79.9%	85.2%	67	663
$18.00	Aug 14	Sep 25	144.9%	107.0%	35.4%	829	2.5K
$17.50	Aug 14	Sep 25	139.5%	110.3%	26.5%	1.6K	1.2K
$17.00	Aug 14	Sep 25	130.1%	104.6%	24.3%	1.2K	1.8K
$16.50	Aug 14	Sep 25	139.0%	128.3%	8.4%	351	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	144.9%	99.6%	45.5%	7	1.5K
$16.00	Aug 14	Sep 18	134.4%	98.6%	36.3%	301	2.8K
$18.50	Aug 14	Aug 28	148.1%	114.1%	29.8%	10	213
$17.50	Aug 14	Aug 28	139.5%	107.9%	29.3%	7	170
$17.00	Aug 14	Sep 25	130.1%	104.6%	24.3%	483	681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 0.76, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$13.50	$15.00	Sep 11	$0.85	$0.65	$0.85	80%	0.76	$14.35
$15.00	$16.00	Sep 18	$0.44	$0.56	$0.44	71%	1.27	$15.44
$15.50	$16.00	Aug 28	$0.13	$0.37	$0.13	70%	2.85	$15.63
$16.50	$17.00	Sep 25	$0.12	$0.38	$0.12	60%	3.17	$16.62
$18.00	$19.00	Sep 18	$0.28	$0.72	$0.28	48%	2.57	$18.28

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Sep 18	$0.41	$0.59	$0.41	64%	1.44	$19.59
$18.00	$17.50	Aug 21	$0.18	$0.32	$0.18	63%	1.78	$17.82
$16.00	$15.50	Sep 4	$0.13	$0.37	$0.13	42%	2.85	$15.87
$20.00	$17.00	Sep 4	$1.74	$1.26	$1.74	68%	0.72	$18.26
$17.00	$16.50	Aug 14	$0.21	$0.29	$0.21	53%	1.38	$16.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 4.00, avg 0.67)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Sep 25	$0.49	$0.49	$0.51	56%	0.96	$19.49
$19.50	$20.00	Aug 21	$0.13	$0.13	$0.37	78%	0.35	$19.63
$18.00	$18.50	Sep 4	$0.24	$0.24	$0.26	58%	0.92	$18.24
$18.50	$19.00	Aug 28	$0.20	$0.20	$0.30	61%	0.67	$18.70
$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	$0.80	$0.80	$0.20	60%	4.00	$15.70
$15.50	$15.00	Sep 4	$0.33	$0.33	$0.17	63%	1.94	$15.17
$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	63%	0.82	$15.55
$15.00	$14.00	Sep 18	$0.37	$0.37	$0.63	70%	0.59	$14.63

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.53, cheapest $0.50)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 14	Aug 21	$0.55	139.0%	104.3%
$17.50	Aug 14	Aug 21	$0.49	139.5%	105.4%
$17.00	Aug 14	Aug 21	$0.57	130.1%	106.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 14	Aug 21	$0.50	139.0%	104.3%
$17.50	Aug 14	Aug 21	$0.51	139.5%	105.4%
$17.00	Aug 14	Aug 21	$0.55	130.1%	106.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 6.11% of stock, avg 17.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Aug 14	$0.44	$0.59	$1.03	$15.97	$18.03	6.11%
$16.50	Aug 14	$0.69	$0.38	$1.07	$15.43	$17.57	6.35%
$16.00	Aug 14	$1.01	$0.20	$1.21	$14.79	$17.21	7.18%
$17.50	Aug 14	$0.30	$0.98	$1.28	$16.22	$18.78	7.60%
$18.00	Aug 14	$0.19	$1.34	$1.53	$16.47	$19.53	9.08%
$15.50	Aug 14	$1.62	$0.10	$1.72	$13.78	$17.22	10.21%
$18.50	Aug 14	$0.11	$1.88	$1.99	$16.51	$20.49	11.81%
$16.50	Aug 21	$1.24	$0.88	$2.12	$14.38	$18.62	12.58%
$17.00	Aug 21	$1.01	$1.14	$2.15	$14.85	$19.15	12.76%
$16.00	Aug 21	$1.51	$0.65	$2.16	$13.84	$18.16	12.82%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.47% of stock, avg 11.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$14.50	Aug 14	$0.04	$0.04	$0.08	$14.42	$19.08
$19.00	$15.00	Aug 14	$0.04	$0.06	$0.10	$14.90	$19.10
$19.00	$15.50	Aug 14	$0.04	$0.10	$0.14	$15.36	$19.14
$18.50	$14.50	Aug 14	$0.11	$0.04	$0.15	$14.35	$18.65
$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	$14.50	Aug 14	$0.19	$0.04	$0.23	$14.27	$18.23
$19.00	$16.00	Aug 14	$0.04	$0.20	$0.24	$15.76	$19.24
$18.00	$15.00	Aug 14	$0.19	$0.06	$0.25	$14.75	$18.25
$18.00	$15.50	Aug 14	$0.19	$0.10	$0.29	$15.21	$18.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 13 found (best R:R 2.57, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	19/20	Aug 28	$0.36	$0.14	45%	2.57	$14.14	$19.36
14/14	20/20	Aug 28	$0.33	$0.17	50%	1.94	$14.17	$19.83
14/14	19/20	Sep 4	$0.35	$0.15	42%	2.33	$13.65	$19.35
16/16	20/20	Aug 21	$0.33	$0.17	44%	1.94	$15.67	$19.83
14/15	20/20	Aug 21	$0.26	$0.24	57%	1.08	$14.74	$19.76
14/14	19/20	Aug 28	$0.28	$0.22	50%	1.27	$13.72	$19.28
14/14	20/20	Aug 28	$0.25	$0.25	56%	1.00	$13.75	$19.75
14/14	19/20	Sep 4	$0.31	$0.19	38%	1.63	$14.19	$19.31
15/16	20/20	Aug 21	$0.24	$0.26	51%	0.92	$15.26	$19.74
16/16	18/19	Aug 21	$0.30	$0.20	36%	1.50	$15.70	$18.80

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Aug 14	$0.07	$0.43	29%	6.14
$16.50	$17.00	$17.50	Aug 14	$0.11	$0.39	28%	3.55
$18.00	$18.50	$19.00	Aug 21	$0.06	$0.44	12%	7.33
$15.50	$16.00	$16.50	Sep 4	$0.06	$0.44	11%	7.33
$18.50	$19.00	$19.50	Aug 14	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Sep 18	$0.07	$0.93	15%	13.29
$14.00	$15.00	$16.00	Sep 18	$0.08	$0.92	15%	11.50
$15.50	$16.00	$16.50	Aug 14	$0.08	$0.42	24%	5.25
$15.00	$15.50	$16.00	Aug 14	$0.06	$0.44	16%	7.33
$14.00	$14.50	$15.00	Aug 21	$0.05	$0.45	11%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.74, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Aug 14	-$0.19	$0.31
$17.50	$18.00	1:2	Aug 14	-$0.08	$0.42
$17.00	$17.50	1:2	Aug 14	-$0.16	$0.34
$15.50	$16.00	1:2	Aug 14	-$0.40	$0.10
$19.50	$20.00	1:2	Aug 21	-$0.08	$0.42

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
$17.50	$17.00	1:2	Aug 14	-$0.20	$0.30
$17.00	$16.50	1:2	Aug 14	-$0.17	$0.33
$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 12.05%, avg 5.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Sep 25	$2.03	0.53	3.9%	12.05%	15.91%	2	18
$19.00	Sep 25	$1.32	0.44	12.8%	7.83%	20.59%	3	8
$18.00	Sep 25	$1.66	0.50	6.8%	9.85%	16.68%	20	5
$19.00	Sep 18	$1.30	0.42	12.8%	7.72%	20.47%	27	899
$18.00	Sep 18	$1.62	0.48	6.8%	9.61%	16.44%	244	2.4K
$20.00	Sep 18	$1.05	0.35	18.7%	6.23%	24.93%	605	2.8K
$17.00	Sep 18	$2.01	0.56	0.9%	11.93%	12.82%	31	1.0K
$17.00	Sep 25	$1.97	0.56	0.9%	11.69%	12.58%	4	33
$20.00	Sep 25	$0.90	0.36	18.7%	5.34%	24.04%	--	158
$19.00	Sep 11	$1.07	0.41	12.8%	6.35%	19.11%	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 12,770

Total Puts 4,497

Put/Call Ratio 0.35

Net Difference 8,273

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