LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$16.96 +0.06%

(8/13 10:20) ◀

Thursday, August 13, 2026 (10:25am)

▶ (8/13 10:30)

◀ 8/13 10:25 ▶

Option Volume

Detail

ℹ

Current (08/13 10:25am) 18,099

Calls: 13,430 (74%)

Puts: 4,669 (26%)

Prior (06/12) 10,364

Calls: 6,657 (64%)

Puts: 3,707 (36%)

Current vs Prior +74.63%

Calls: +101.74% (Calls)

Puts: +25.95% (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 -22.81%

Calls: -18.22%

Puts: -33.55%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 10:25am) $1.89M

Calls: $1.48M (78%)

Puts: $407.0K (22%)

Prior (06/12) $2.12M

Calls: $1.11M (52%)

Puts: $1.01M (48%)

Current vs Prior -10.98%

Calls: +33.03%

Puts: -59.60%

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 -45.90%

Calls: -30.26%

Puts: -70.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 10:25am) 0.35

Prior (06/12) 0.56

Current vs Prior -37.57%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -28.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 10:25am) 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 7.90% | 13.86%13.86% | 24.88%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -36.34% | -14.96%-14.96% | -10.76%

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

Current vs 7-Day Avg -24.97% | -29.12%-36.49% | -20.13%

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

Current vs 7-Day Eod -36.34% | -14.96%-22.74% | -9.88%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.86% | 13.42%

Calls: 17.72% | 20.31%

Puts: 20.00% | 6.54%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +109.56% | +77.51%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg -20.22% | +9.82%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($1.48M) vs puts ($407.0K). Above-average activity with volume up 75% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (13,430 calls vs 4,669 puts). P/C ratio dropping 38% - 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
10:25	BULLISH	BULLISH	BULLISH
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 11 of results (avg 5.7%, best 2.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	1.66	1.75	$1.71	5.3%	244	0.49	2.4K
$19.00	Sep 18	1.34	1.42	$1.38	5.8%	87	0.42	899
$17.00	Sep 18	2.07	2.20	$2.13	6.1%	31	0.56	1.0K
$16.50	Aug 28	1.56	1.70	$1.63	8.6%	21	0.59	105
$16.00	Aug 21	1.51	1.65	$1.58	8.9%	696	0.67	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.07	2.12	$2.09	2.4%	--	0.44	620
$16.00	Sep 18	1.56	1.60	$1.58	2.5%	11	0.36	1.8K
$15.00	Sep 18	1.13	1.18	$1.15	4.3%	43	0.29	1.1K
$18.00	Sep 18	2.56	2.72	$2.64	6.1%	--	0.51	816
$17.00	Aug 21	1.03	1.10	$1.07	6.5%	133	0.48	272

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.65, cheapest $0.55)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 14	0.72	0.86	$0.79	17.7%	333	0.64	1.2K
$18.00	Aug 21	0.60	0.70	$0.65	15.4%	587	0.38	1.8K
$20.00	Aug 28	0.42	0.51	$0.47	19.1%	77	0.24	445

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 14	0.50	0.61	$0.55	20.0%	289	0.50	678
$16.00	Aug 21	0.59	0.63	$0.61	6.6%	172	0.33	656
$14.00	Sep 18	0.75	0.85	$0.80	12.5%	13	0.22	899

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 61 found (avg delta 0.69, highest 0.96)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 14	2.21	2.70	$2.46	19.9%	163	0.94	322
$14.00	Aug 14	2.66	3.10	$2.88	15.3%	36	0.94	470
$15.00	Aug 14	1.69	2.24	$1.97	27.9%	222	0.92	1.2K
$14.00	Aug 21	2.80	3.35	$3.08	17.9%	1	0.91	285
$15.50	Aug 14	1.34	1.90	$1.62	34.6%	72	0.86	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	0.96	212
$19.00	Aug 14	1.80	2.54	$2.17	34.1%	1	0.92	77
$18.50	Aug 14	1.54	2.16	$1.85	33.5%	10	0.85	16
$20.00	Aug 21	3.10	3.50	$3.30	12.1%	1	0.83	199
$19.50	Aug 21	2.69	3.15	$2.92	15.8%	1	0.80	--

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 13.7K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 14	0.26	0.35	$0.31	29.0%	1.7K	0.35	1.1K
$17.00	Aug 14	0.42	0.55	$0.49	26.5%	1.2K	0.49	1.8K
$18.00	Aug 14	0.15	0.22	$0.19	36.8%	921	0.24	2.5K
$20.00	Aug 14	0.02	0.03	$0.03	33.3%	739	0.04	2.2K
$16.00	Aug 21	1.51	1.65	$1.58	8.9%	696	0.67	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 14	0.04	0.06	$0.05	40.0%	484	0.07	1.3K
$14.00	Aug 14	0.02	0.03	$0.03	33.3%	399	0.03	2.9K
$15.00	Aug 21	0.30	0.37	$0.34	20.6%	321	0.20	1.1K
$16.00	Aug 14	0.15	0.22	$0.19	36.8%	296	0.23	933
$17.00	Aug 14	0.50	0.61	$0.55	20.0%	289	0.50	678

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 9 strikes (avg 25.2%, max 40.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 25	139.6%	106.9%	30.6%	941	2.5K
$17.00	Aug 14	Sep 25	131.8%	104.5%	26.2%	1.2K	1.8K
$17.50	Aug 14	Sep 25	135.8%	110.2%	23.3%	1.7K	1.2K
$16.00	Aug 14	Sep 25	136.7%	127.1%	7.5%	620	1.6K
$16.50	Aug 14	Sep 25	136.8%	128.3%	6.6%	363	1.3K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 14	Sep 18	137.8%	98.5%	40.0%	307	2.8K
$18.00	Aug 14	Sep 18	138.5%	99.1%	39.8%	8	1.5K
$17.50	Aug 14	Aug 28	134.4%	104.7%	28.4%	7	170
$17.00	Aug 14	Sep 25	129.9%	104.5%	24.4%	490	681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 73 found (best R:R 1.33, avg 1.63)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Sep 18	$0.43	$0.57	$0.43	71%	1.33	$15.43
$15.50	$16.00	Aug 28	$0.15	$0.35	$0.15	71%	2.33	$15.65
$15.50	$16.00	Sep 11	$0.14	$0.36	$0.14	66%	2.57	$15.64
$18.00	$19.00	Sep 11	$0.26	$0.74	$0.26	48%	2.85	$18.26
$16.50	$17.00	Sep 25	$0.12	$0.38	$0.12	60%	3.17	$16.62

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Sep 18	$0.42	$0.58	$0.42	64%	1.38	$19.58
$19.00	$18.50	Aug 14	$0.32	$0.18	$0.32	92%	0.56	$18.68
$20.00	$17.00	Sep 4	$1.71	$1.29	$1.71	68%	0.75	$18.29
$16.00	$15.50	Sep 4	$0.13	$0.37	$0.13	42%	2.85	$15.87
$17.00	$16.50	Aug 28	$0.16	$0.34	$0.16	46%	2.13	$16.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 5.25, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Sep 25	$0.48	$0.48	$0.52	56%	0.92	$19.48
$19.00	$19.50	Aug 21	$0.14	$0.14	$0.36	74%	0.39	$19.14
$18.50	$19.00	Aug 28	$0.21	$0.21	$0.29	60%	0.72	$18.71
$19.00	$19.50	Sep 4	$0.18	$0.18	$0.32	66%	0.56	$19.18
$18.00	$18.50	Sep 4	$0.22	$0.22	$0.28	58%	0.79	$18.22

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
$15.50	$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
$16.50	$16.00	Aug 28	$0.30	$0.30	$0.20	59%	1.50	$16.20
$16.00	$15.00	Sep 18	$0.43	$0.43	$0.57	64%	0.75	$15.57

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

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 14	Aug 21	$0.50	135.8%	103.7%
$16.50	Aug 14	Aug 21	$0.49	136.8%	105.3%
$17.00	Aug 14	Aug 21	$0.53	131.8%	103.5%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 14	Aug 21	$0.50	138.2%	105.3%
$17.50	Aug 14	Aug 21	$0.42	134.4%	103.7%
$17.00	Aug 14	Aug 21	$0.52	129.9%	103.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 6.13% of stock, avg 17.74%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Aug 14	$0.49	$0.55	$1.04	$15.96	$18.04	6.13%
$16.50	Aug 14	$0.79	$0.35	$1.14	$15.36	$17.64	6.72%
$17.50	Aug 14	$0.31	$0.98	$1.29	$16.21	$18.79	7.61%
$16.00	Aug 14	$1.14	$0.19	$1.33	$14.67	$17.33	7.84%
$18.00	Aug 14	$0.19	$1.34	$1.53	$16.47	$19.53	9.02%
$15.50	Aug 14	$1.62	$0.10	$1.72	$13.78	$17.22	10.14%
$18.50	Aug 14	$0.10	$1.85	$1.95	$16.55	$20.45	11.50%
$17.00	Aug 21	$1.02	$1.07	$2.09	$14.91	$19.09	12.32%
$16.50	Aug 21	$1.28	$0.85	$2.13	$14.37	$18.63	12.56%
$16.00	Aug 21	$1.58	$0.61	$2.19	$13.81	$18.19	12.91%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.59% of stock, avg 12.02%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.00	Aug 14	$0.05	$0.05	$0.10	$14.90	$19.10
$19.00	$15.50	Aug 14	$0.05	$0.10	$0.15	$15.35	$19.15
$18.50	$15.00	Aug 14	$0.10	$0.05	$0.15	$14.85	$18.65
$18.50	$15.50	Aug 14	$0.10	$0.10	$0.20	$15.30	$18.70
$19.00	$16.00	Aug 14	$0.05	$0.19	$0.24	$15.76	$19.24
$18.00	$15.00	Aug 14	$0.19	$0.05	$0.24	$14.76	$18.24
$18.50	$16.00	Aug 14	$0.10	$0.19	$0.29	$15.71	$18.79
$18.00	$15.50	Aug 14	$0.19	$0.10	$0.29	$15.21	$18.29
$18.00	$16.00	Aug 14	$0.19	$0.19	$0.38	$15.62	$18.38
$17.50	$15.00	Aug 14	$0.31	$0.05	$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 $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	20/20	Aug 28	$0.32	$0.18	49%	1.78	$14.18	$19.82
14/14	19/20	Aug 28	$0.33	$0.17	44%	1.94	$14.17	$19.33
14/15	19/20	Aug 21	$0.28	$0.22	54%	1.27	$14.72	$19.28
16/16	19/20	Aug 21	$0.30	$0.20	41%	1.50	$15.70	$19.30
14/14	19/20	Sep 4	$0.31	$0.19	38%	1.63	$14.19	$19.31
15/16	19/20	Aug 21	$0.25	$0.25	48%	1.00	$15.25	$19.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 35 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Aug 14	$0.06	$0.44	26%	7.33
$18.00	$19.00	$20.00	Sep 18	$0.07	$0.93	13%	13.29
$17.00	$18.00	$19.00	Sep 18	$0.09	$0.91	14%	10.11
$15.00	$15.50	$16.00	Sep 4	$0.06	$0.44	15%	7.33
$16.50	$17.00	$17.50	Aug 28	$0.06	$0.44	11%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Sep 18	$0.08	$0.92	15%	11.50
$14.00	$15.00	$16.00	Sep 18	$0.08	$0.92	14%	11.50
$15.50	$16.00	$16.50	Aug 14	$0.07	$0.43	22%	6.14
$15.50	$16.00	$16.50	Aug 28	$0.05	$0.45	12%	9.00
$15.50	$16.00	$16.50	Aug 21	$0.08	$0.42	14%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 35 found (best net $-0.80, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Aug 14	-$0.19	$0.31
$17.00	$17.50	1:2	Aug 14	-$0.13	$0.37
$17.50	$18.00	1:2	Aug 14	-$0.07	$0.43
$19.00	$19.50	1:2	Aug 21	-$0.12	$0.38
$16.00	$16.50	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	-$0.80	$2.20
$19.00	$17.00	1:2	Sep 25	-$0.73	$1.27
$17.50	$17.00	1:2	Aug 14	-$0.12	$0.38
$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. 40 found (best yield 11.97%, avg 5.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Sep 25	$2.03	0.53	3.2%	11.97%	15.15%	2	18
$19.00	Sep 25	$1.32	0.44	12.0%	7.78%	19.81%	3	8
$19.00	Sep 18	$1.34	0.42	12.0%	7.90%	19.93%	87	899
$18.00	Sep 25	$1.66	0.50	6.1%	9.79%	15.92%	20	5
$18.00	Sep 18	$1.66	0.49	6.1%	9.79%	15.92%	244	2.4K
$20.00	Sep 18	$1.03	0.36	17.9%	6.07%	24.00%	610	2.8K
$17.00	Sep 18	$2.07	0.56	0.2%	12.21%	12.44%	31	1.0K
$20.00	Sep 25	$0.90	0.36	17.9%	5.31%	23.23%	--	158
$17.00	Sep 25	$1.97	0.56	0.2%	11.62%	11.85%	4	33
$19.00	Sep 11	$1.14	0.41	12.0%	6.72%	18.75%	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 13,430

Total Puts 4,669

Put/Call Ratio 0.35

Net Difference 8,761

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