LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$16.43 -3.04%

(8/13 11:00) ◀

Thursday, August 13, 2026 (12:00pm)

▶ (8/13 13:00)

◀ 8/13 12:00 ▶

Option Volume

Detail

ℹ

Current (08/13 12:00pm) 28,749

Calls: 20,809 (72%)

Puts: 7,940 (28%)

Prior --

Calls: 13,758 (66%)

Puts: 7,143 (34%)

Current vs Prior +0.00%

Calls: +51.25% (Calls)

Puts: +11.16% (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 +22.61%

Calls: +26.71%

Puts: +13.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 12:00pm) $2.82M

Calls: $2.02M (72%)

Puts: $799.5K (28%)

Prior --

Calls: $1.16M (19%)

Puts: $5.12M (81%)

Current vs Prior +0.00%

Calls: +73.19%

Puts: -84.39%

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 -19.28%

Calls: -4.98%

Puts: -41.49%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 12:00pm) 0.38

Prior 1.00

Current vs Prior -61.84%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -21.79%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 12:00pm) 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 7.49% | 13.76%13.76% | 25.75%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -39.68% | -15.58%-15.58% | -7.66%

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

Current vs 7-Day Avg -28.90% | -29.64%-36.95% | -17.35%

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

Current vs 7-Day Eod -39.68% | -15.58%-23.31% | -6.75%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 48.12% | 27.98%

Calls: 57.47% | 37.88%

Puts: 38.78% | 18.09%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +434.67% | +270.11%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg +103.54% | +128.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 72% call dollar volume ($2.02M). Extreme bullish P/C ratio of 0.38 - heavy call buying (20,809 calls vs 7,940 puts). P/C ratio dropping 62% - 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
12:00	BULLISH	BULLISH	BULLISH
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 9 of results (avg 4.6%, best 2.6%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.14	1.18	$1.16	3.4%	160	0.39	899
$17.00	Sep 18	1.79	1.86	$1.83	3.8%	96	0.54	1.0K
$18.00	Sep 18	1.43	1.49	$1.46	4.1%	315	0.46	2.4K
$17.50	Aug 14	0.13	0.14	$0.14	7.1%	1.9K	0.21	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.30	2.36	$2.33	2.6%	16	0.48	620
$15.00	Sep 18	1.27	1.31	$1.29	3.1%	153	0.32	1.1K
$16.00	Sep 18	1.74	1.81	$1.78	3.9%	35	0.40	1.8K
$17.00	Aug 21	1.28	1.35	$1.32	5.3%	251	0.55	272
$18.00	Sep 18	2.76	3.00	$2.88	8.3%	--	0.55	816

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.62, cheapest $0.14)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 14	0.13	0.14	$0.14	7.1%	1.9K	0.21	1.1K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.35	0.41	$0.38	15.8%	590	0.23	1.1K
$16.00	Aug 21	0.72	0.80	$0.76	10.5%	413	0.38	656
$16.50	Aug 21	0.85	1.02	$0.94	18.1%	138	0.45	46
$14.00	Sep 18	0.83	0.93	$0.88	11.4%	26	0.24	899

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 60 found (avg delta 0.70, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 14	2.67	3.70	$3.19	32.3%	5	0.97	92
$14.00	Aug 14	2.25	2.85	$2.55	23.5%	40	0.96	470
$14.50	Aug 14	1.82	2.57	$2.19	34.2%	167	0.94	322
$13.50	Aug 21	2.32	3.85	$3.09	49.5%	2	0.94	59
$15.00	Aug 14	1.43	1.98	$1.71	32.2%	325	0.90	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 14	2.10	2.71	$2.41	25.3%	1	0.95	77
$18.50	Aug 14	1.59	2.43	$2.01	41.8%	10	0.94	16
$19.50	Aug 21	2.80	3.45	$3.13	20.8%	1	0.94	--
$18.00	Aug 14	1.30	1.84	$1.57	34.4%	30	0.88	729
$19.00	Aug 21	2.32	3.10	$2.71	28.8%	3	0.84	509

Most actively traded options today. High liquidity = easy entry/exit. 119 active (total vol 17.5K, top 1.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 14	0.13	0.14	$0.14	7.1%	1.9K	0.21	1.1K
$17.00	Aug 14	0.21	0.30	$0.26	34.6%	1.7K	0.34	1.8K
$18.00	Aug 14	0.07	0.09	$0.08	25.0%	1.5K	0.13	2.5K
$18.00	Aug 21	0.42	0.62	$0.52	38.5%	886	0.34	1.8K
$16.00	Aug 21	1.07	1.57	$1.32	37.9%	710	0.64	1.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 14	0.04	0.08	$0.06	66.7%	735	0.10	1.3K
$15.00	Aug 21	0.35	0.41	$0.38	15.8%	590	0.23	1.1K
$17.00	Aug 14	0.65	0.92	$0.79	34.2%	496	0.66	678
$16.00	Aug 14	0.18	0.30	$0.24	50.0%	435	0.32	933
$14.00	Aug 14	0.02	0.03	$0.03	33.3%	418	0.04	2.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 13.7%, max 25.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 14	Sep 25	112.0%	89.4%	25.2%	96	535
$17.50	Aug 14	Sep 25	125.4%	112.4%	11.6%	1.9K	1.2K
$16.50	Aug 14	Sep 25	128.2%	115.9%	10.6%	434	1.3K
$17.00	Aug 14	Sep 25	123.7%	114.7%	7.9%	1.7K	1.8K
$16.00	Aug 14	Sep 25	119.6%	115.8%	3.3%	653	1.6K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$15.50	Aug 14	Sep 25	112.0%	89.4%	25.2%	285	509
$16.00	Aug 14	Sep 18	119.6%	101.2%	18.2%	470	2.8K
$17.50	Aug 14	Aug 28	125.4%	107.9%	16.3%	7	170
$16.50	Aug 14	Sep 11	128.2%	116.2%	10.3%	262	291
$17.00	Aug 14	Sep 25	123.7%	114.7%	7.9%	697	681

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 68 found (best R:R 2.33, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.00	$14.50	Sep 4	$0.15	$0.35	$0.15	80%	2.33	$14.15
$15.00	$16.00	Sep 18	$0.43	$0.57	$0.43	69%	1.33	$15.43
$15.00	$15.50	Sep 4	$0.13	$0.37	$0.13	71%	2.85	$15.13
$15.50	$16.00	Aug 28	$0.15	$0.35	$0.15	68%	2.33	$15.65
$13.50	$14.00	Aug 21	$0.30	$0.20	$0.30	94%	0.67	$13.80

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$17.00	Aug 14	$0.27	$0.23	$0.27	80%	0.85	$17.23
$17.50	$17.00	Aug 21	$0.25	$0.25	$0.25	63%	1.00	$17.25
$17.50	$17.00	Aug 28	$0.23	$0.27	$0.23	56%	1.17	$17.27
$16.50	$16.00	Aug 21	$0.18	$0.32	$0.18	45%	1.78	$16.32
$15.00	$14.50	Sep 4	$0.12	$0.38	$0.12	30%	3.17	$14.88

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 43 found (best R:R 1.38, avg 0.71)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Aug 28	$0.34	$0.34	$0.16	62%	2.12	$18.84
$16.50	$17.00	Aug 21	$0.37	$0.37	$0.13	43%	2.85	$16.87
$18.50	$19.00	Sep 25	$0.29	$0.29	$0.21	57%	1.38	$18.79
$18.50	$19.00	Aug 21	$0.16	$0.16	$0.34	70%	0.47	$18.66
$19.00	$19.50	Aug 21	$0.12	$0.12	$0.38	78%	0.32	$19.12

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$14.00	Aug 28	$0.29	$0.29	$0.21	77%	1.38	$14.21
$14.50	$14.00	Sep 11	$0.27	$0.27	$0.23	71%	1.17	$14.23
$15.00	$14.00	Sep 18	$0.41	$0.41	$0.59	68%	0.69	$14.59
$16.00	$15.00	Sep 18	$0.49	$0.49	$0.51	60%	0.96	$15.51
$15.00	$14.00	Sep 25	$0.41	$0.41	$0.59	65%	0.69	$14.59

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.55, cheapest $0.52)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 14	Aug 21	$0.52	123.7%	91.2%
$16.50	Aug 14	Aug 21	$0.68	128.2%	103.6%
$16.00	Aug 14	Aug 21	$0.58	119.6%	109.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 14	Aug 21	$0.53	123.7%	91.2%
$16.50	Aug 14	Aug 21	$0.45	128.2%	103.6%
$16.00	Aug 14	Aug 21	$0.52	119.6%	109.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 5.84% of stock, avg 17.65%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$16.50	Aug 14	$0.47	$0.49	$0.96	$15.54	$17.46	5.84%
$16.00	Aug 14	$0.74	$0.24	$0.98	$15.02	$16.98	5.96%
$17.00	Aug 14	$0.26	$0.79	$1.05	$15.95	$18.05	6.39%
$17.50	Aug 14	$0.14	$1.06	$1.20	$16.30	$18.70	7.30%
$15.50	Aug 14	$1.27	$0.09	$1.36	$14.14	$16.86	8.28%
$18.00	Aug 14	$0.08	$1.57	$1.65	$16.35	$19.65	10.04%
$15.00	Aug 14	$1.71	$0.06	$1.77	$13.23	$16.77	10.77%
$16.00	Aug 21	$1.32	$0.76	$2.08	$13.92	$18.08	12.66%
$16.50	Aug 21	$1.15	$0.94	$2.09	$14.41	$18.59	12.72%
$17.00	Aug 21	$0.78	$1.32	$2.10	$14.90	$19.10	12.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.49% of stock, avg 11.54%)

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
$18.50	$14.50	Aug 14	$0.04	$0.04	$0.08	$14.42	$18.58
$18.50	$15.00	Aug 14	$0.04	$0.06	$0.10	$14.90	$18.60
$19.00	$15.00	Aug 14	$0.04	$0.06	$0.10	$14.90	$19.10
$18.00	$14.50	Aug 14	$0.08	$0.04	$0.12	$14.38	$18.12
$18.50	$15.50	Aug 14	$0.04	$0.09	$0.13	$15.37	$18.63
$19.00	$15.50	Aug 14	$0.04	$0.09	$0.13	$15.37	$19.13
$18.00	$15.00	Aug 14	$0.08	$0.06	$0.14	$14.86	$18.14
$18.00	$15.50	Aug 14	$0.08	$0.09	$0.17	$15.33	$18.17
$17.50	$14.50	Aug 14	$0.14	$0.04	$0.18	$14.32	$17.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 3.55, 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	$0.39	$0.11	47%	3.55	$14.11	$19.39
14/14	18/19	Aug 21	$0.26	$0.24	53%	1.08	$14.24	$18.76
14/14	19/20	Aug 21	$0.22	$0.28	61%	0.79	$14.28	$19.22
14/15	18/19	Aug 21	$0.28	$0.22	47%	1.27	$14.72	$18.78
14/15	19/20	Aug 21	$0.24	$0.26	55%	0.92	$14.76	$19.24
15/16	18/19	Aug 21	$0.31	$0.19	41%	1.63	$15.19	$18.81
15/16	19/20	Aug 21	$0.27	$0.23	48%	1.17	$15.23	$19.27
15/16	19/20	Aug 28	$0.32	$0.18	37%	1.78	$15.18	$19.32
16/16	17/18	Aug 14	$0.27	$0.23	34%	1.17	$15.73	$17.27
14/15	19/20	Aug 28	$0.21	$0.29	43%	0.72	$14.79	$19.21

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 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	$0.06	$0.44	34%	7.33
$17.00	$18.00	$19.00	Sep 18	$0.07	$0.93	14%	13.29
$17.00	$17.50	$18.00	Aug 14	$0.06	$0.44	21%	7.33
$16.50	$17.00	$17.50	Aug 14	$0.09	$0.41	30%	4.56
$17.50	$18.00	$18.50	Sep 4	$0.06	$0.44	10%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$16.00	$16.50	$17.00	Aug 14	$0.05	$0.45	34%	9.00
$15.00	$16.00	$17.00	Sep 18	$0.06	$0.94	16%	15.67
$14.00	$15.00	$16.00	Sep 18	$0.08	$0.92	15%	11.50
$15.50	$16.00	$16.50	Aug 14	$0.10	$0.40	34%	4.00
$14.50	$15.00	$15.50	Sep 4	$0.05	$0.45	9%	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. 31 found (best net $-0.77, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$15.50	$16.00	1:2	Aug 14	-$0.21	$0.29
$16.50	$17.00	1:2	Aug 14	-$0.05	$0.45
$16.00	$16.50	1:2	Aug 14	-$0.20	$0.30
$19.00	$19.50	1:2	Aug 21	-$0.05	$0.45
$18.50	$19.00	1:2	Aug 21	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$17.00	1:2	Sep 25	-$0.77	$1.23
$17.00	$16.50	1:2	Aug 14	-$0.19	$0.31
$14.50	$14.00	1:2	Aug 21	-$0.06	$0.44
$15.00	$14.50	1:2	Aug 21	-$0.14	$0.36
$15.50	$15.00	1:2	Aug 21	-$0.23	$0.27

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 7.97%, avg 5.74%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Sep 25	$1.31	0.39	15.6%	7.97%	23.62%	3	8
$17.50	Sep 25	$1.75	0.48	6.5%	10.65%	17.16%	3	18
$18.50	Sep 25	$1.35	0.43	12.6%	8.22%	20.82%	--	20
$17.00	Sep 25	$1.93	0.52	3.5%	11.75%	15.22%	13	33
$16.50	Sep 25	$2.15	0.55	0.4%	13.09%	13.51%	44	94
$18.00	Sep 25	$1.46	0.46	9.6%	8.89%	18.44%	20	5
$18.00	Sep 18	$1.43	0.46	9.6%	8.70%	18.26%	315	2.4K
$19.00	Sep 18	$1.14	0.39	15.6%	6.94%	22.58%	160	899
$17.00	Sep 18	$1.79	0.54	3.5%	10.89%	14.36%	96	1.0K
$18.00	Sep 11	$1.13	0.44	9.6%	6.88%	16.43%	3	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 20,809

Total Puts 7,940

Put/Call Ratio 0.38

Net Difference 12,869

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