LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$16.99 +0.23%

(8/13 10:25) ◀

Thursday, August 13, 2026 (10:30am)

▶ (8/13 10:35)

◀ 8/13 10:30 ▶

Option Volume

Detail

ℹ

Current (08/13 10:30am) 18,692

Calls: 13,913 (74%)

Puts: 4,779 (26%)

Prior (06/12) 10,364

Calls: 6,657 (64%)

Puts: 3,707 (36%)

Current vs Prior +80.36%

Calls: +109.00% (Calls)

Puts: +28.92% (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 -20.28%

Calls: -15.28%

Puts: -31.98%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 10:30am) $2.02M

Calls: $1.61M (80%)

Puts: $407.6K (20%)

Prior (06/12) $2.12M

Calls: $1.11M (52%)

Puts: $1.01M (48%)

Current vs Prior -4.77%

Calls: +44.79%

Puts: -59.54%

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 -42.14%

Calls: -24.09%

Puts: -70.17%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 10:30am) 0.34

Prior (06/12) 0.56

Current vs Prior -38.32%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -29.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 10:30am) 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 8.00% | 14.18%14.18% | 25.13%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -35.51% | -12.95%-12.95% | -9.86%

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

Current vs 7-Day Avg -23.98% | -27.44%-34.98% | -19.32%

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

Current vs 7-Day Eod -35.51% | -12.95%-20.91% | -8.98%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 23.94% | 10.17%

Calls: 21.95% | 11.85%

Puts: 25.93% | 8.49%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +166.00% | +34.52%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg +1.26% | -16.78%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($1.61M) vs puts ($407.6K). Above-average activity with volume up 80% vs prior. Extreme bullish P/C ratio of 0.34 - heavy call buying (13,913 calls vs 4,779 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
10:30	BULLISH	BULLISH	BULLISH
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 12 of results (avg 6.2%, best 2.9%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.35	1.42	$1.39	5.0%	87	0.42	899
$18.00	Sep 18	1.68	1.77	$1.73	5.2%	244	0.49	2.4K
$17.00	Sep 18	2.10	2.26	$2.18	7.3%	31	0.57	1.0K
$14.50	Aug 28	2.75	3.00	$2.88	8.7%	6	0.79	28

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.06	2.12	$2.09	2.9%	--	0.44	620
$16.00	Sep 18	1.54	1.59	$1.57	3.2%	11	0.36	1.8K
$15.00	Sep 18	1.10	1.15	$1.13	4.4%	53	0.29	1.1K
$18.00	Sep 18	2.59	2.72	$2.66	4.9%	--	0.51	816
$14.00	Sep 18	0.75	0.81	$0.78	7.7%	14	0.22	899

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.58, cheapest $0.40)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.36	0.43	$0.40	17.5%	112	0.26	2.7K
$18.00	Aug 21	0.62	0.73	$0.68	16.2%	628	0.39	1.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.27	0.32	$0.30	16.7%	322	0.19	1.1K
$16.00	Aug 21	0.57	0.63	$0.60	10.0%	193	0.32	656
$15.50	Aug 28	0.67	0.79	$0.73	16.4%	5	0.29	11
$14.00	Sep 18	0.75	0.81	$0.78	7.7%	14	0.22	899

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 63 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	3.20	$2.93	18.4%	36	0.94	470
$15.00	Aug 14	1.88	2.24	$2.06	17.5%	225	0.93	1.2K
$14.00	Aug 21	2.80	3.35	$3.08	17.9%	1	0.91	285
$15.50	Aug 14	1.34	1.90	$1.62	34.6%	72	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	0.96	212
$19.00	Aug 14	1.80	2.54	$2.17	34.1%	1	0.90	77
$18.50	Aug 14	1.40	2.16	$1.78	42.7%	10	0.85	16
$20.00	Aug 21	3.05	3.30	$3.18	7.9%	1	0.82	199
$19.50	Aug 21	2.55	3.15	$2.85	21.1%	1	0.76	--

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 13.9K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 14	0.28	0.36	$0.32	25.0%	1.7K	0.37	1.1K
$17.00	Aug 14	0.45	0.60	$0.53	28.3%	1.2K	0.51	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	1.70	$1.61	11.8%	696	0.68	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 14	0.02	0.05	$0.04	75.0%	511	0.06	1.3K
$14.00	Aug 14	0.02	0.03	$0.03	33.3%	404	0.03	2.9K
$15.00	Aug 21	0.27	0.32	$0.30	16.7%	322	0.19	1.1K
$16.00	Aug 14	0.15	0.20	$0.18	27.8%	303	0.22	933
$17.00	Aug 14	0.47	0.61	$0.54	25.9%	299	0.49	678

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 28.5%, max 39.3%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.00	Aug 14	Sep 25	135.1%	103.8%	30.1%	1.2K	1.8K
$18.00	Aug 14	Sep 25	135.5%	104.3%	29.9%	941	2.5K
$17.50	Aug 14	Sep 25	134.7%	107.4%	25.4%	1.7K	1.2K
$16.00	Aug 14	Sep 25	137.6%	129.2%	6.5%	620	1.6K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 14	Sep 18	137.6%	98.8%	39.3%	314	2.8K
$18.00	Aug 14	Sep 18	135.5%	99.1%	36.8%	8	1.5K
$17.00	Aug 14	Sep 25	135.1%	103.8%	30.1%	500	681
$17.50	Aug 14	Aug 28	134.7%	103.9%	29.7%	7	170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 75 found (best R:R 1.33, avg 1.52)

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	72%	1.33	$15.43
$16.00	$16.50	Aug 28	$0.18	$0.32	$0.18	66%	1.78	$16.18
$17.50	$18.00	Sep 11	$0.12	$0.38	$0.12	51%	3.17	$17.62
$14.00	$15.00	Sep 18	$0.64	$0.36	$0.64	78%	0.56	$14.64
$17.50	$18.00	Aug 28	$0.11	$0.39	$0.11	49%	3.55	$17.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.00	Sep 18	$0.40	$0.60	$0.40	64%	1.50	$19.60
$19.50	$19.00	Aug 21	$0.28	$0.22	$0.28	76%	0.79	$19.22
$18.00	$17.50	Aug 14	$0.27	$0.23	$0.27	76%	0.85	$17.73
$20.00	$19.50	Aug 21	$0.33	$0.17	$0.33	82%	0.52	$19.67
$20.00	$17.00	Sep 4	$1.71	$1.29	$1.71	68%	0.75	$18.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 5.67, avg 0.75)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Sep 25	$0.46	$0.46	$0.54	56%	0.85	$19.46
$19.50	$20.00	Aug 21	$0.14	$0.14	$0.36	76%	0.39	$19.64
$18.50	$19.00	Aug 28	$0.21	$0.21	$0.29	59%	0.72	$18.71
$18.00	$18.50	Sep 4	$0.22	$0.22	$0.28	58%	0.79	$18.22
$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	$0.85	$0.85	$0.15	61%	5.67	$15.65
$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	70%	0.64	$14.61
$16.00	$15.00	Sep 18	$0.44	$0.44	$0.56	64%	0.79	$15.56
$15.00	$14.00	Sep 18	$0.35	$0.35	$0.65	71%	0.54	$14.65

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.51, cheapest $0.52)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 14	Aug 21	$0.52	135.1%	102.3%
$17.50	Aug 14	Aug 21	$0.51	134.7%	102.7%
$16.50	Aug 14	Aug 21	$0.53	121.6%	105.0%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 14	Aug 21	$0.52	135.1%	102.3%
$17.50	Aug 14	Aug 21	$0.42	134.7%	102.7%
$16.50	Aug 14	Aug 21	$0.56	121.6%	105.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 32 found (cheapest 6.30% of stock, avg 17.87%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Aug 14	$0.53	$0.54	$1.07	$15.93	$18.07	6.30%
$16.50	Aug 14	$0.82	$0.27	$1.09	$15.41	$17.59	6.42%
$17.50	Aug 14	$0.32	$0.98	$1.30	$16.20	$18.80	7.65%
$16.00	Aug 14	$1.17	$0.18	$1.35	$14.65	$17.35	7.95%
$18.00	Aug 14	$0.19	$1.25	$1.44	$16.56	$19.44	8.48%
$15.50	Aug 14	$1.62	$0.09	$1.71	$13.79	$17.21	10.06%
$18.50	Aug 14	$0.10	$1.78	$1.88	$16.62	$20.38	11.07%
$17.00	Aug 21	$1.05	$1.06	$2.11	$14.89	$19.11	12.42%
$16.50	Aug 21	$1.35	$0.83	$2.18	$14.32	$18.68	12.83%
$16.00	Aug 21	$1.61	$0.60	$2.21	$13.79	$18.21	13.01%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 139 found (cheapest 0.53% of stock, avg 11.32%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$15.00	Aug 14	$0.05	$0.04	$0.09	$14.91	$19.59
$19.00	$15.00	Aug 14	$0.07	$0.04	$0.11	$14.89	$19.11
$19.50	$15.50	Aug 14	$0.05	$0.09	$0.14	$15.36	$19.64
$18.50	$15.00	Aug 14	$0.10	$0.04	$0.14	$14.86	$18.64
$19.00	$15.50	Aug 14	$0.07	$0.09	$0.16	$15.34	$19.16
$18.50	$15.50	Aug 14	$0.10	$0.09	$0.19	$15.31	$18.69
$19.50	$16.00	Aug 14	$0.05	$0.18	$0.23	$15.77	$19.73
$19.00	$16.00	Aug 14	$0.07	$0.18	$0.25	$15.75	$19.25
$18.00	$15.00	Aug 14	$0.19	$0.04	$0.23	$14.77	$18.23
$18.50	$16.00	Aug 14	$0.10	$0.18	$0.28	$15.72	$18.78

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 3.55, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Aug 28	$0.39	$0.11	35%	3.55	$15.61	$19.89
14/14	20/20	Aug 28	$0.31	$0.19	48%	1.63	$14.19	$19.81
15/16	20/20	Aug 21	$0.29	$0.21	51%	1.38	$15.21	$19.79
14/15	20/20	Aug 21	$0.25	$0.25	58%	1.00	$14.75	$19.75
16/16	20/20	Aug 21	$0.29	$0.21	44%	1.38	$15.71	$19.79
14/14	19/20	Sep 4	$0.31	$0.19	39%	1.63	$14.19	$19.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Aug 14	$0.06	$0.44	27%	7.33
$16.50	$17.00	$17.50	Aug 14	$0.08	$0.42	30%	5.25
$18.00	$19.00	$20.00	Sep 18	$0.07	$0.93	13%	13.29
$17.00	$17.50	$18.00	Aug 14	$0.08	$0.42	27%	5.25
$15.00	$15.50	$16.00	Sep 4	$0.06	$0.44	16%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$17.00	$18.00	Sep 18	$0.05	$0.95	15%	19.00
$15.00	$16.00	$17.00	Sep 18	$0.08	$0.92	15%	11.50
$14.00	$15.00	$16.00	Sep 18	$0.09	$0.91	14%	10.11
$15.50	$16.00	$16.50	Aug 21	$0.08	$0.42	14%	5.25
$16.50	$17.00	$17.50	Aug 21	$0.11	$0.39	15%	3.55

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
$17.00	$17.50	1:2	Aug 14	-$0.11	$0.39
$17.50	$18.00	1:2	Aug 14	-$0.06	$0.44
$16.50	$17.00	1:2	Aug 14	-$0.24	$0.26
$19.50	$20.00	1:2	Aug 21	-$0.09	$0.41
$16.00	$16.50	1:2	Aug 14	-$0.47	$0.03

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	-$0.10	$0.40
$16.50	$16.00	1:2	Aug 14	-$0.09	$0.41
$17.50	$17.00	1:2	Aug 28	-$0.25	$0.25

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 11.95%, avg 5.62%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$17.50	Sep 25	$2.03	0.54	3.0%	11.95%	14.95%	2	18
$17.00	Sep 25	$2.26	0.56	0.1%	13.30%	13.36%	4	33
$19.00	Sep 25	$1.32	0.44	11.8%	7.77%	19.60%	3	8
$19.00	Sep 18	$1.35	0.42	11.8%	7.95%	19.78%	87	899
$18.00	Sep 18	$1.68	0.49	5.9%	9.89%	15.83%	244	2.4K
$18.00	Sep 25	$1.66	0.50	5.9%	9.77%	15.72%	20	5
$20.00	Sep 18	$1.03	0.36	17.7%	6.06%	23.78%	610	2.8K
$17.00	Sep 18	$2.10	0.57	0.1%	12.36%	12.42%	31	1.0K
$20.00	Sep 25	$0.90	0.37	17.7%	5.30%	23.01%	--	158
$18.00	Sep 11	$1.46	0.48	5.9%	8.59%	14.54%	2	63

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 13,913

Total Puts 4,779

Put/Call Ratio 0.34

Net Difference 9,134

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