LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$16.71 -1.42%

(8/13 10:35) ◀

Thursday, August 13, 2026 (11:00am)

▶ (8/13 12:00)

◀ 8/13 11:00 ▶

Option Volume

Detail

ℹ

Current (08/13 11:00am) 21,963

Calls: 16,141 (73%)

Puts: 5,822 (27%)

Prior --

Calls: 13,758 (66%)

Puts: 7,143 (34%)

Current vs Prior +0.00%

Calls: +17.32% (Calls)

Puts: -18.49% (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 -6.33%

Calls: -1.71%

Puts: -17.13%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 11:00am) $2.21M

Calls: $1.69M (76%)

Puts: $522.3K (24%)

Prior --

Calls: $1.16M (19%)

Puts: $5.12M (81%)

Current vs Prior +0.00%

Calls: +44.99%

Puts: -89.80%

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 -36.63%

Calls: -20.45%

Puts: -61.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 11:00am) 0.36

Prior 1.00

Current vs Prior -63.93%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -26.07%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 11:00am) 336,812

Calls: 199,512 (59%)

Puts: 137,300 (41%)

Prior --

Calls: -- (--)

Puts: -- (--)

Current vs Prior +0.00%

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 7.66% | 13.88%13.88% | 25.19%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -38.28% | -14.79%-14.79% | -9.64%

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

Current vs 7-Day Avg -27.25% | -28.98%-36.36% | -19.12%

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

Current vs 7-Day Eod -38.28% | -14.79%-22.59% | -8.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.95% | 8.64%

Calls: 47.37% | 9.73%

Puts: 22.54% | 7.56%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +288.33% | +14.29%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg +47.83% | -29.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.69M) vs puts ($522.3K). Extreme bullish P/C ratio of 0.36 - heavy call buying (16,141 calls vs 5,822 puts). P/C ratio dropping 64% - 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 BEARISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
11:00	BULLISH	BULLISH	BULLISH
10:35	BULLISH	BULLISH	BULLISH
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 14 of results (avg 6.6%, best 3.1%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	1.55	1.62	$1.59	4.4%	287	0.47	2.4K
$16.00	Sep 18	2.37	2.49	$2.43	4.9%	146	0.61	1.8K
$18.00	Aug 21	0.53	0.56	$0.55	5.5%	823	0.34	1.8K
$17.00	Sep 18	1.91	2.06	$1.99	7.5%	57	0.54	1.0K
$16.50	Aug 21	1.07	1.18	$1.13	9.7%	109	0.56	181

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.19	2.26	$2.22	3.2%	16	0.46	620
$15.00	Sep 18	1.19	1.24	$1.21	4.1%	119	0.31	1.1K
$16.00	Sep 18	1.65	1.72	$1.69	4.1%	12	0.39	1.8K
$16.50	Aug 21	0.86	0.90	$0.88	4.5%	68	0.44	46
$17.00	Aug 21	1.14	1.23	$1.19	7.6%	136	0.52	272

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.57, cheapest $0.21)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 14	0.33	0.40	$0.37	18.9%	1.3K	0.41	1.8K
$18.00	Aug 21	0.53	0.56	$0.55	5.5%	823	0.34	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 14	0.19	0.23	$0.21	19.0%	370	0.28	933
$16.00	Aug 21	0.65	0.71	$0.68	8.8%	258	0.36	656
$16.50	Aug 21	0.86	0.90	$0.88	4.5%	68	0.44	46
$14.50	Aug 28	0.43	0.52	$0.48	18.8%	9	0.21	33
$14.00	Sep 18	0.77	0.93	$0.85	18.8%	14	0.24	899

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 64 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 14	2.80	3.70	$3.25	27.7%	5	1.00	92
$14.00	Aug 14	2.35	3.10	$2.73	27.5%	37	0.94	470
$14.50	Aug 14	1.83	2.60	$2.22	34.7%	166	0.94	322
$13.50	Aug 21	2.32	3.95	$3.14	51.9%	2	0.93	59
$15.00	Aug 14	1.66	1.89	$1.78	12.9%	303	0.91	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	3.20	3.50	$3.35	9.0%	18	0.97	212
$19.00	Aug 14	2.16	2.61	$2.38	18.9%	1	0.93	77
$18.50	Aug 14	1.65	2.34	$2.00	34.5%	10	0.89	16
$20.00	Aug 21	3.05	3.85	$3.45	23.2%	1	0.86	199
$18.00	Aug 14	1.33	1.64	$1.49	20.8%	8	0.82	729

Most actively traded options today. High liquidity = easy entry/exit. 129 active (total vol 16.3K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 14	0.19	0.25	$0.22	27.3%	1.7K	0.28	1.1K
$17.00	Aug 14	0.33	0.40	$0.37	18.9%	1.3K	0.41	1.8K
$18.00	Aug 14	0.10	0.15	$0.13	38.5%	1.3K	0.18	2.5K
$20.00	Aug 14	0.01	0.02	$0.02	50.0%	908	0.03	2.2K
$18.00	Aug 21	0.53	0.56	$0.55	5.5%	823	0.34	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 14	0.03	0.08	$0.06	83.3%	655	0.09	1.3K
$14.00	Aug 14	0.02	0.03	$0.03	33.3%	411	0.04	2.9K
$16.00	Aug 14	0.19	0.23	$0.21	19.0%	370	0.28	933
$17.00	Aug 14	0.63	0.79	$0.71	22.5%	367	0.59	678
$15.00	Aug 21	0.31	0.38	$0.35	20.0%	361	0.22	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 25.0%, max 51.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 14	Sep 25	133.2%	88.2%	51.0%	90	535
$17.50	Aug 14	Sep 25	136.8%	112.0%	22.2%	1.7K	1.2K
$18.00	Aug 14	Sep 25	139.2%	118.2%	17.8%	1.3K	2.5K
$17.00	Aug 14	Sep 25	133.1%	115.3%	15.5%	1.3K	1.8K
$16.00	Aug 14	Sep 25	130.8%	115.3%	13.5%	632	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 14	Sep 25	133.2%	88.2%	51.0%	176	509
$18.00	Aug 14	Sep 18	139.2%	99.8%	39.5%	8	1.5K
$16.00	Aug 14	Sep 18	130.8%	99.7%	31.2%	382	2.8K
$17.50	Aug 14	Aug 28	136.8%	109.7%	24.7%	7	170
$17.00	Aug 14	Sep 25	133.1%	115.3%	15.5%	568	681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 71 found (best R:R 0.76, avg 1.46)

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
$14.00	$14.50	Sep 4	$0.15	$0.35	$0.15	78%	2.33	$14.15
$15.50	$16.00	Aug 28	$0.14	$0.36	$0.14	68%	2.57	$15.64
$13.50	$14.00	Aug 21	$0.27	$0.23	$0.27	93%	0.85	$13.77
$15.00	$16.00	Sep 18	$0.50	$0.50	$0.50	69%	1.00	$15.50

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	66%	1.38	$19.58
$20.00	$17.00	Sep 4	$1.71	$1.29	$1.71	73%	0.75	$18.29
$16.00	$15.50	Sep 4	$0.15	$0.35	$0.15	39%	2.33	$15.85
$17.50	$17.00	Aug 14	$0.33	$0.17	$0.33	72%	0.52	$17.17
$17.50	$17.00	Aug 21	$0.28	$0.22	$0.28	60%	0.79	$17.22

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 41 found (best R:R 1.50, avg 0.72)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$20.00	Sep 25	$0.51	$0.51	$0.49	59%	1.04	$19.51
$18.50	$19.00	Aug 28	$0.30	$0.30	$0.20	61%	1.50	$18.80
$17.50	$18.00	Sep 4	$0.33	$0.33	$0.17	52%	1.94	$17.83
$17.50	$18.00	Aug 28	$0.27	$0.27	$0.23	53%	1.17	$17.77
$19.50	$20.00	Sep 4	$0.18	$0.18	$0.32	68%	0.56	$19.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Sep 11	$0.30	$0.30	$0.20	72%	1.50	$14.20
$15.50	$15.00	Aug 28	$0.30	$0.30	$0.20	67%	1.50	$15.20
$16.00	$15.00	Sep 18	$0.48	$0.48	$0.52	61%	0.92	$15.52
$15.00	$14.00	Sep 18	$0.36	$0.36	$0.64	69%	0.56	$14.64
$14.00	$13.50	Aug 21	$0.14	$0.14	$0.36	86%	0.39	$13.86

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.50, cheapest $0.48)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 14	Aug 21	$0.48	133.1%	98.5%
$16.50	Aug 14	Aug 21	$0.56	127.6%	101.4%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 14	Aug 21	$0.48	133.1%	98.5%
$16.50	Aug 14	Aug 21	$0.47	127.6%	101.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 5.86% of stock, avg 17.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Aug 14	$0.57	$0.41	$0.98	$15.52	$17.48	5.86%
$16.00	Aug 14	$0.83	$0.21	$1.04	$14.96	$17.04	6.22%
$17.00	Aug 14	$0.37	$0.71	$1.08	$15.92	$18.08	6.46%
$17.50	Aug 14	$0.22	$1.04	$1.26	$16.24	$18.76	7.54%
$15.50	Aug 14	$1.37	$0.12	$1.49	$14.01	$16.99	8.92%
$18.00	Aug 14	$0.13	$1.49	$1.62	$16.38	$19.62	9.69%
$16.50	Aug 21	$1.13	$0.88	$2.01	$14.49	$18.51	12.03%
$16.00	Aug 21	$1.35	$0.68	$2.03	$13.97	$18.03	12.15%
$17.00	Aug 21	$0.85	$1.19	$2.04	$14.96	$19.04	12.21%
$15.50	Aug 21	$1.64	$0.50	$2.14	$13.36	$17.64	12.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.66% of stock, avg 12.64%)

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
$18.50	$15.00	Aug 14	$0.07	$0.06	$0.13	$14.87	$18.63
$19.00	$15.50	Aug 14	$0.05	$0.12	$0.17	$15.33	$19.17
$18.50	$15.50	Aug 14	$0.07	$0.12	$0.19	$15.31	$18.69
$18.00	$15.00	Aug 14	$0.13	$0.06	$0.19	$14.81	$18.19
$18.00	$15.50	Aug 14	$0.13	$0.12	$0.25	$15.25	$18.25
$19.00	$16.00	Aug 14	$0.05	$0.21	$0.26	$15.74	$19.26
$18.50	$16.00	Aug 14	$0.07	$0.21	$0.28	$15.72	$18.78
$17.50	$15.00	Aug 14	$0.22	$0.06	$0.28	$14.72	$17.78
$18.00	$16.00	Aug 14	$0.13	$0.21	$0.34	$15.66	$18.34

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 8 found (best R:R 2.33, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/14	20/20	Sep 4	$0.35	$0.15	46%	2.33	$13.65	$19.85
14/14	18/18	Aug 21	$0.32	$0.18	52%	1.78	$13.68	$18.32
14/15	20/20	Aug 28	$0.32	$0.18	45%	1.78	$14.68	$19.82
14/14	20/20	Aug 28	$0.27	$0.23	51%	1.17	$14.23	$19.77
14/14	20/20	Sep 4	$0.31	$0.19	42%	1.63	$14.19	$19.81
15/16	18/18	Aug 21	$0.33	$0.17	37%	1.94	$15.17	$18.33
14/15	19/20	Aug 28	$0.30	$0.20	41%	1.50	$14.70	$19.30
14/14	19/20	Aug 28	$0.25	$0.25	47%	1.00	$14.25	$19.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 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	30%	7.33
$15.00	$16.00	$17.00	Sep 18	$0.06	$0.94	15%	15.67
$17.00	$17.50	$18.00	Aug 14	$0.06	$0.44	23%	7.33
$15.00	$15.50	$16.00	Aug 21	$0.05	$0.45	14%	9.00
$17.00	$17.50	$18.00	Aug 21	$0.06	$0.44	14%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.00	$16.00	$17.00	Sep 18	$0.05	$0.95	15%	19.00
$16.00	$16.50	$17.00	Aug 14	$0.10	$0.40	31%	4.00
$17.50	$18.00	$18.50	Aug 14	$0.06	$0.44	17%	7.33
$14.50	$15.00	$15.50	Aug 21	$0.05	$0.45	12%	9.00
$14.00	$14.50	$15.00	Aug 28	$0.05	$0.45	10%	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. 40 found (best net $-0.80, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Aug 14	-$0.29	$0.21
$17.00	$17.50	1:2	Aug 14	-$0.07	$0.43
$16.50	$17.00	1:2	Aug 14	-$0.17	$0.33
$16.00	$16.50	1:2	Aug 14	-$0.31	$0.19
$18.00	$18.50	1:2	Aug 21	-$0.19	$0.31

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	-$0.83	$1.17
$17.00	$16.50	1:2	Aug 14	-$0.11	$0.39
$17.50	$17.00	1:2	Aug 14	-$0.38	$0.12
$15.00	$14.50	1:2	Aug 21	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 40 found (best yield 7.90%, avg 5.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Sep 25	$1.32	0.41	13.7%	7.90%	21.60%	3	8
$18.00	Sep 18	$1.55	0.47	7.7%	9.28%	17.00%	287	2.4K
$19.00	Sep 18	$1.22	0.40	13.7%	7.30%	21.01%	88	899
$17.00	Sep 25	$1.98	0.52	1.7%	11.85%	13.58%	10	33
$17.50	Sep 25	$1.75	0.48	4.7%	10.47%	15.20%	2	18
$17.00	Sep 18	$1.91	0.54	1.7%	11.43%	13.17%	57	1.0K
$20.00	Sep 18	$0.94	0.34	19.7%	5.63%	25.31%	627	2.8K
$18.00	Sep 25	$1.46	0.46	7.7%	8.74%	16.46%	20	5
$20.00	Sep 25	$0.92	0.34	19.7%	5.51%	25.19%	25	158
$20.00	Sep 11	$0.80	0.32	19.7%	4.79%	24.48%	18	216

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 16,141

Total Puts 5,822

Put/Call Ratio 0.36

Net Difference 10,319

Prior's Put/Call Breakdown

Total Calls 13,758

Total Puts 7,143

Put/Call Ratio 1.00

Net Difference 6,615

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