LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$16.80 -0.88%

(8/13 12:00) ◀

Thursday, August 13, 2026 (1:00pm)

▶ (8/13 14:00)

◀ 8/13 13:00 ▶

Option Volume

Detail

ℹ

Current (08/13 1:00pm) 32,882

Calls: 24,376 (74%)

Puts: 8,506 (26%)

Prior --

Calls: 13,758 (66%)

Puts: 7,143 (34%)

Current vs Prior +0.00%

Calls: +77.18% (Calls)

Puts: +19.08% (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 +40.23%

Calls: +48.44%

Puts: +21.07%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 1:00pm) $3.42M

Calls: $2.55M (75%)

Puts: $870.4K (25%)

Prior --

Calls: $1.16M (19%)

Puts: $5.12M (81%)

Current vs Prior +0.00%

Calls: +118.78%

Puts: -83.01%

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 -2.03%

Calls: +20.03%

Puts: -36.31%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 1:00pm) 0.35

Prior 1.00

Current vs Prior -65.11%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -28.49%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 1:00pm) 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 6.85% | 13.99%13.99% | 24.94%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -44.85% | -14.15%-14.15% | -10.55%

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

Current vs 7-Day Avg -34.99% | -28.45%-35.89% | -19.94%

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

Current vs 7-Day Eod -44.85% | -14.15%-22.01% | -9.67%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 29.96% | 22.13%

Calls: 18.75% | 23.93%

Puts: 41.18% | 20.34%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +232.89% | +192.72%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg +26.73% | +81.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 75% call dollar volume ($2.55M). Extreme bullish P/C ratio of 0.35 - heavy call buying (24,376 calls vs 8,506 puts). P/C ratio dropping 65% - 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
13:00	BULLISH	BULLISH	BULLISH
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 4.7%, best 2.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.29	1.33	$1.31	3.1%	161	0.41	899
$17.00	Sep 18	2.00	2.07	$2.04	3.4%	103	0.55	1.0K
$18.00	Sep 18	1.61	1.67	$1.64	3.7%	468	0.48	2.4K
$14.00	Sep 18	3.50	3.85	$3.68	9.5%	33	0.78	751
$16.50	Sep 25	2.38	2.62	$2.50	9.6%	56	0.60	94

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	1.60	1.64	$1.62	2.5%	46	0.38	1.8K
$17.00	Sep 18	2.12	2.18	$2.15	2.8%	16	0.45	620
$18.00	Sep 18	2.69	2.79	$2.74	3.6%	--	0.52	816
$15.00	Sep 18	1.15	1.20	$1.17	4.3%	172	0.30	1.1K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.66, cheapest $0.64)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 14	0.58	0.70	$0.64	18.8%	448	0.64	1.2K
$18.00	Aug 21	0.54	0.65	$0.60	18.3%	903	0.35	1.8K
$17.50	Aug 21	0.67	0.77	$0.72	13.9%	120	0.41	252
$17.00	Aug 21	0.82	1.00	$0.91	19.8%	222	0.49	720

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.29	0.33	$0.31	12.9%	612	0.21	1.1K
$14.00	Sep 18	0.73	0.83	$0.78	12.8%	26	0.22	899

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 65 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$13.50	Aug 14	2.77	3.55	$3.16	24.7%	7	0.98	92
$14.00	Aug 14	2.32	3.15	$2.74	30.3%	47	0.97	470
$14.50	Aug 14	1.85	2.68	$2.27	36.6%	168	0.96	322
$13.50	Aug 21	2.77	3.85	$3.31	32.6%	2	0.93	59
$15.00	Aug 14	1.63	2.05	$1.84	22.8%	348	0.93	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	3.00	3.80	$3.40	23.5%	18	1.00	212
$19.00	Aug 14	1.94	2.72	$2.33	33.5%	1	0.97	77
$18.50	Aug 14	1.51	2.43	$1.97	46.7%	10	0.93	16
$20.00	Aug 21	3.15	3.50	$3.33	10.5%	12	0.85	199
$18.00	Aug 14	1.10	1.66	$1.38	40.6%	30	0.84	729

Most actively traded options today. High liquidity = easy entry/exit. 130 active (total vol 22.1K, top 2.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 14	0.18	0.25	$0.22	31.8%	2.0K	0.31	1.1K
$17.00	Aug 14	0.32	0.45	$0.39	33.3%	1.8K	0.47	1.8K
$18.00	Aug 14	0.07	0.15	$0.11	72.7%	1.5K	0.18	2.5K
$20.00	Aug 14	0.01	0.02	$0.02	50.0%	1.2K	0.03	2.2K
$20.00	Sep 25	1.08	1.37	$1.23	23.6%	1.0K	0.37	158

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 14	0.04	0.06	$0.05	40.0%	748	0.08	1.3K
$15.00	Aug 21	0.29	0.33	$0.31	12.9%	612	0.21	1.1K
$17.00	Aug 14	0.40	0.61	$0.51	41.2%	506	0.54	678
$16.00	Aug 14	0.11	0.18	$0.14	50.0%	452	0.21	933
$14.00	Aug 14	0.02	0.03	$0.03	33.3%	423	0.03	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. 9 strikes (avg 18.4%, max 27.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 14	Sep 25	120.1%	98.8%	21.5%	2.0K	1.2K
$17.00	Aug 14	Sep 25	118.4%	98.4%	20.4%	1.8K	1.8K
$18.00	Aug 14	Sep 25	122.0%	103.6%	17.7%	1.5K	2.5K
$16.50	Aug 14	Sep 25	132.7%	127.9%	3.8%	504	1.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.00	Aug 14	Sep 18	125.1%	97.9%	27.8%	498	2.8K
$18.00	Aug 14	Sep 18	122.0%	99.9%	22.1%	30	1.5K
$17.00	Aug 14	Sep 25	118.4%	98.4%	20.4%	708	681
$16.50	Aug 14	Sep 11	132.7%	112.3%	18.1%	268	291
$17.50	Aug 14	Aug 28	120.1%	105.3%	14.1%	7	170

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 77 found (best R:R 2.33, avg 1.72)

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	79%	2.33	$14.15
$15.00	$16.00	Sep 18	$0.44	$0.56	$0.44	70%	1.27	$15.44
$15.00	$15.50	Sep 4	$0.13	$0.37	$0.13	72%	2.85	$15.13
$19.00	$20.00	Sep 11	$0.13	$0.87	$0.13	37%	6.69	$19.13
$16.00	$16.50	Sep 25	$0.11	$0.39	$0.11	63%	3.55	$16.11

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Aug 21	$0.24	$0.26	$0.24	85%	1.08	$19.76
$20.00	$18.50	Aug 28	$0.93	$0.57	$0.93	76%	0.61	$19.07
$20.00	$19.00	Sep 18	$0.55	$0.45	$0.55	64%	0.82	$19.45
$17.00	$16.50	Aug 28	$0.15	$0.35	$0.15	48%	2.33	$16.85
$17.00	$16.50	Sep 4	$0.15	$0.35	$0.15	47%	2.33	$16.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 3.55, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Aug 28	$0.32	$0.32	$0.18	61%	1.78	$18.82
$17.50	$18.00	Aug 28	$0.33	$0.33	$0.17	53%	1.94	$17.83
$19.00	$19.50	Aug 21	$0.18	$0.18	$0.32	76%	0.56	$19.18
$17.50	$18.00	Sep 11	$0.27	$0.27	$0.23	50%	1.17	$17.77
$17.50	$18.00	Sep 4	$0.25	$0.25	$0.25	52%	1.00	$17.75

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$15.00	Sep 11	$0.39	$0.39	$0.11	66%	3.55	$15.11
$15.00	$14.00	Sep 18	$0.39	$0.39	$0.61	70%	0.64	$14.61
$16.00	$15.50	Aug 28	$0.29	$0.29	$0.21	64%	1.38	$15.71
$16.00	$15.00	Sep 18	$0.45	$0.45	$0.55	62%	0.82	$15.55
$14.50	$14.00	Sep 11	$0.23	$0.23	$0.27	74%	0.85	$14.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.55, cheapest $0.53)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 14	Aug 21	$0.53	132.7%	99.6%
$17.50	Aug 14	Aug 21	$0.50	120.1%	104.7%
$17.00	Aug 14	Aug 21	$0.52	118.4%	104.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$16.50	Aug 14	Aug 21	$0.55	132.7%	99.6%
$17.00	Aug 14	Aug 21	$0.67	118.4%	104.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 31 found (cheapest 5.36% of stock, avg 16.97%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Aug 14	$0.39	$0.51	$0.90	$16.10	$17.90	5.36%
$16.50	Aug 14	$0.64	$0.33	$0.97	$15.53	$17.47	5.77%
$16.00	Aug 14	$1.04	$0.14	$1.18	$14.82	$17.18	7.02%
$17.50	Aug 14	$0.22	$1.00	$1.22	$16.28	$18.72	7.26%
$15.50	Aug 14	$1.41	$0.07	$1.48	$14.02	$16.98	8.81%
$18.00	Aug 14	$0.11	$1.38	$1.49	$16.51	$19.49	8.87%
$16.50	Aug 21	$1.17	$0.88	$2.05	$14.45	$18.55	12.20%
$17.00	Aug 21	$0.91	$1.18	$2.09	$14.91	$19.09	12.44%
$16.00	Aug 21	$1.48	$0.69	$2.17	$13.83	$18.17	12.92%
$15.50	Aug 21	$1.78	$0.44	$2.22	$13.28	$17.72	13.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 0.54% of stock, avg 11.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$15.00	Aug 14	$0.04	$0.05	$0.09	$14.91	$19.09
$18.50	$15.00	Aug 14	$0.06	$0.05	$0.11	$14.89	$18.61
$19.00	$15.50	Aug 14	$0.04	$0.07	$0.11	$15.39	$19.11
$18.50	$15.50	Aug 14	$0.06	$0.07	$0.13	$15.37	$18.63
$18.00	$15.00	Aug 14	$0.11	$0.05	$0.16	$14.84	$18.16
$18.00	$15.50	Aug 14	$0.11	$0.07	$0.18	$15.32	$18.18
$19.00	$16.00	Aug 14	$0.04	$0.14	$0.18	$15.82	$19.18
$18.50	$16.00	Aug 14	$0.06	$0.14	$0.20	$15.80	$18.70
$18.00	$16.00	Aug 14	$0.11	$0.14	$0.25	$15.75	$18.25
$17.50	$15.00	Aug 14	$0.22	$0.05	$0.27	$14.73	$17.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.38, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	19/20	Aug 21	$0.29	$0.21	55%	1.38	$14.71	$19.29
14/14	20/20	Sep 4	$0.34	$0.16	43%	2.12	$14.16	$19.84
15/16	19/20	Aug 21	$0.31	$0.19	49%	1.63	$15.19	$19.31
14/15	20/20	Aug 28	$0.28	$0.22	47%	1.27	$14.72	$19.78
15/16	20/20	Aug 28	$0.25	$0.25	42%	1.00	$15.25	$19.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 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	29%	7.33
$16.50	$17.00	$17.50	Aug 14	$0.08	$0.42	33%	5.25
$17.00	$18.00	$19.00	Sep 18	$0.07	$0.93	14%	13.29
$17.50	$18.00	$18.50	Aug 14	$0.06	$0.44	20%	7.33
$16.00	$16.50	$17.00	Aug 21	$0.05	$0.45	15%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$14.00	$15.00	$16.00	Sep 18	$0.06	$0.94	15%	15.67
$16.00	$17.00	$18.00	Sep 18	$0.06	$0.94	15%	15.67
$15.00	$16.00	$17.00	Sep 18	$0.08	$0.92	15%	11.50
$16.50	$17.00	$17.50	Aug 21	$0.06	$0.44	15%	7.33
$13.50	$14.00	$14.50	Aug 21	$0.06	$0.44	7%	7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 36 found (best net $-0.42, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Aug 14	-$0.14	$0.36
$16.00	$16.50	1:2	Aug 14	-$0.24	$0.26
$18.50	$19.00	1:2	Aug 28	-$0.29	$0.21
$18.00	$18.50	1:2	Aug 21	-$0.28	$0.22
$19.50	$20.00	1:2	Aug 21	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$17.00	1:2	Sep 25	-$0.42	$1.58
$17.00	$16.50	1:2	Aug 14	-$0.15	$0.35
$15.00	$14.50	1:2	Aug 21	-$0.09	$0.41
$16.00	$15.50	1:2	Aug 21	-$0.19	$0.31
$14.00	$13.50	1:2	Aug 21	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 38 found (best yield 8.21%, avg 5.33%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$19.00	Sep 25	$1.38	0.43	13.1%	8.21%	21.31%	4	8
$20.00	Sep 25	$1.08	0.37	19.1%	6.43%	25.48%	1.0K	158
$19.00	Sep 18	$1.29	0.41	13.1%	7.68%	20.77%	161	899
$18.00	Sep 18	$1.61	0.48	7.1%	9.58%	16.73%	468	2.4K
$18.50	Sep 25	$1.39	0.46	10.1%	8.27%	18.39%	--	20
$17.50	Sep 25	$1.75	0.52	4.2%	10.42%	14.58%	3	18
$17.00	Sep 18	$2.00	0.55	1.2%	11.90%	13.10%	103	1.0K
$18.00	Sep 25	$1.46	0.49	7.1%	8.69%	15.83%	20	5
$17.00	Sep 25	$1.93	0.55	1.2%	11.49%	12.68%	13	33
$20.00	Sep 18	$0.90	0.35	19.1%	5.36%	24.40%	734	2.8K

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 24,376

Total Puts 8,506

Put/Call Ratio 0.35

Net Difference 15,870

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