LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$17.07 +0.71%

(8/13 14:00) ◀

Thursday, August 13, 2026 (2:05pm)

▶ (8/13 15:00)

◀ 8/13 14:05 ▶

Option Volume

Detail

ℹ

Current (08/13 2:05pm) 37,431

Calls: 27,320 (73%)

Puts: 10,111 (27%)

Prior (08/12) 19,574

Calls: 13,185 (67%)

Puts: 6,389 (33%)

Current vs Prior +91.23%

Calls: +107.21% (Calls)

Puts: +58.26% (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 +59.64%

Calls: +66.36%

Puts: +43.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 2:05pm) $4.05M

Calls: $3.08M (76%)

Puts: $968.0K (24%)

Prior (08/12) $2.51M

Calls: $1.90M (76%)

Puts: $607.4K (24%)

Current vs Prior +61.29%

Calls: +61.91%

Puts: +59.37%

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 +15.96%

Calls: +45.01%

Puts: -29.16%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 2:05pm) 0.37

Prior (08/12) 0.48

Current vs Prior -23.62%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -24.14%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 2:05pm) 336,812

Calls: 199,512 (59%)

Puts: 137,300 (41%)

Prior (08/12) 320,305

Calls: 192,086 (60%)

Puts: 128,219 (40%)

Current vs Prior +5.15%

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 7.67% | 14.53%14.53% | 24.43%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -38.17% | -10.84%-10.84% | -12.39%

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

Current vs 7-Day Avg -27.12% | -25.68%-33.41% | -21.58%

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

Current vs 7-Day Eod -38.17% | -10.84%-18.99% | -11.52%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 40.28% | 36.33%

Calls: 25.00% | 27.45%

Puts: 55.56% | 45.21%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +347.56% | +380.56%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg +70.38% | +197.30%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($3.08M) vs puts ($968.0K). Elevated premium activity with dollar volume up 61% vs prior. Above-average activity with volume up 91% vs prior. Extreme bullish P/C ratio of 0.37 - heavy call buying (27,320 calls vs 10,111 puts).

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
14:05	BULLISH	BULLISH	BULLISH
14:00	BULLISH	BULLISH	BULLISH
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 10 of results (avg 5.2%, best 1.0%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 18	1.70	1.74	$1.72	2.3%	477	0.49	2.4K
$19.00	Sep 18	1.37	1.41	$1.39	2.9%	201	0.43	899
$17.00	Sep 18	2.11	2.21	$2.16	4.6%	136	0.57	1.0K
$15.00	Sep 18	3.05	3.30	$3.18	7.9%	60	0.72	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	2.00	2.02	$2.01	1.0%	85	0.43	620
$16.00	Sep 18	1.48	1.51	$1.50	2.0%	70	0.36	1.8K
$15.00	Sep 18	1.05	1.08	$1.07	2.8%	225	0.28	1.1K
$20.00	Aug 21	3.00	3.30	$3.15	9.5%	12	0.83	199
$18.00	Sep 18	2.39	2.63	$2.51	9.6%	35	0.51	816

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.58, cheapest $0.25)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.36	0.40	$0.38	10.5%	264	0.26	2.7K
$18.00	Aug 21	0.62	0.70	$0.66	12.1%	917	0.39	1.8K
$20.00	Sep 11	0.84	1.00	$0.92	17.4%	22	0.32	216

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.23	0.27	$0.25	16.0%	643	0.17	1.1K
$16.00	Aug 21	0.51	0.59	$0.55	14.5%	468	0.31	656
$14.00	Sep 18	0.63	0.74	$0.69	15.9%	52	0.21	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
$14.00	Aug 14	2.68	3.25	$2.97	19.2%	51	0.99	470
$14.50	Aug 14	1.85	2.72	$2.29	38.0%	168	0.97	322
$15.00	Aug 14	1.85	2.15	$2.00	15.0%	416	0.95	1.2K
$15.50	Aug 14	1.30	1.81	$1.56	32.7%	141	0.92	534
$14.00	Aug 21	2.89	3.40	$3.15	16.2%	16	0.91	285

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	2.80	3.80	$3.30	30.3%	19	1.00	212
$19.00	Aug 14	1.74	2.33	$2.04	28.9%	1	0.93	77
$18.50	Aug 14	1.26	1.88	$1.57	39.5%	11	0.88	16
$20.00	Aug 21	3.00	3.30	$3.15	9.5%	12	0.83	199
$18.00	Aug 14	0.86	1.41	$1.14	48.2%	30	0.79	729

Most actively traded options today. High liquidity = easy entry/exit. 133 active (total vol 24.8K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 14	0.45	0.58	$0.52	25.0%	2.3K	0.55	1.8K
$17.50	Aug 14	0.22	0.30	$0.26	30.8%	2.1K	0.37	1.1K
$18.00	Aug 14	0.11	0.15	$0.13	30.8%	1.6K	0.22	2.5K
$20.00	Aug 14	0.01	0.02	$0.02	50.0%	1.2K	0.03	2.2K
$20.00	Sep 25	1.20	1.44	$1.32	18.2%	1.1K	0.39	158

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 14	0.02	0.04	$0.03	66.7%	792	0.05	1.3K
$14.00	Aug 14	0.00	0.01	$0.01	100.0%	653	0.01	2.9K
$15.00	Aug 21	0.23	0.27	$0.25	16.0%	643	0.17	1.1K
$17.00	Aug 14	0.27	0.50	$0.39	59.0%	533	0.46	678
$16.00	Aug 21	0.51	0.59	$0.55	14.5%	468	0.31	656

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 24.0%, max 47.9%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 25	116.1%	92.0%	26.2%	1.6K	2.5K
$17.50	Aug 14	Sep 25	116.4%	96.3%	21.0%	2.1K	1.2K
$17.00	Aug 14	Sep 25	115.7%	97.4%	18.8%	2.3K	1.8K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$16.50	Aug 14	Sep 11	129.4%	87.5%	47.9%	283	291
$16.00	Aug 14	Sep 18	127.2%	95.9%	32.6%	533	2.8K
$17.00	Aug 14	Sep 25	115.7%	97.4%	18.8%	934	681
$18.00	Aug 14	Sep 18	116.1%	97.9%	18.6%	65	1.5K
$17.50	Aug 14	Sep 11	116.4%	107.4%	8.4%	10	41

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 81 found (best R:R 1.78, avg 1.64)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$16.00	Sep 18	$0.47	$0.53	$0.47	72%	1.13	$15.47
$14.00	$15.00	Sep 18	$0.57	$0.43	$0.57	80%	0.75	$14.57
$14.50	$15.00	Aug 14	$0.29	$0.21	$0.29	97%	0.72	$14.79
$16.50	$17.00	Sep 25	$0.11	$0.39	$0.11	62%	3.55	$16.61
$16.00	$16.50	Aug 28	$0.14	$0.36	$0.14	65%	2.57	$16.14

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Aug 21	$0.18	$0.32	$0.18	83%	1.78	$19.82
$18.00	$17.50	Aug 21	$0.19	$0.31	$0.19	61%	1.63	$17.81
$16.50	$16.00	Sep 4	$0.11	$0.39	$0.11	42%	3.55	$16.39
$16.50	$16.00	Sep 11	$0.15	$0.35	$0.15	42%	2.33	$16.35
$18.00	$17.50	Aug 28	$0.24	$0.26	$0.24	56%	1.08	$17.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 1.94, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.50	$18.00	Sep 25	$0.29	$0.29	$0.21	46%	1.38	$17.79
$19.00	$19.50	Sep 4	$0.18	$0.18	$0.32	64%	0.56	$19.18
$19.00	$19.50	Aug 28	$0.16	$0.16	$0.34	66%	0.47	$19.16
$17.50	$18.00	Aug 14	$0.13	$0.13	$0.37	63%	0.35	$17.63
$18.00	$18.50	Aug 21	$0.17	$0.17	$0.33	61%	0.52	$18.17

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Sep 4	$0.33	$0.33	$0.17	63%	1.94	$15.67
$15.00	$14.00	Sep 18	$0.38	$0.38	$0.62	72%	0.61	$14.62
$16.50	$16.00	Aug 28	$0.31	$0.31	$0.19	60%	1.63	$16.19
$16.00	$15.00	Sep 18	$0.43	$0.43	$0.57	64%	0.75	$15.57
$17.00	$16.00	Sep 18	$0.51	$0.51	$0.49	57%	1.04	$16.49

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.58, cheapest $0.50)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 14	Aug 21	$0.50	115.7%	99.4%
$17.50	Aug 14	Aug 21	$0.55	116.4%	100.9%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.00	Aug 14	Aug 21	$0.61	115.7%	99.4%
$17.50	Aug 14	Aug 21	$0.67	116.4%	100.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 34 found (cheapest 5.33% of stock, avg 16.61%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Aug 14	$0.52	$0.39	$0.91	$16.09	$17.91	5.33%
$17.50	Aug 14	$0.26	$0.79	$1.05	$16.45	$18.55	6.15%
$16.50	Aug 14	$0.82	$0.24	$1.06	$15.44	$17.56	6.21%
$18.00	Aug 14	$0.13	$1.14	$1.27	$16.73	$19.27	7.44%
$16.00	Aug 14	$1.18	$0.11	$1.29	$14.71	$17.29	7.56%
$15.50	Aug 14	$1.56	$0.05	$1.61	$13.89	$17.11	9.43%
$18.50	Aug 14	$0.07	$1.57	$1.64	$16.86	$20.14	9.61%
$17.00	Aug 21	$1.02	$1.00	$2.02	$14.98	$19.02	11.83%
$16.50	Aug 21	$1.31	$0.75	$2.06	$14.44	$18.56	12.07%
$16.00	Aug 21	$1.61	$0.55	$2.16	$13.84	$18.16	12.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.53% of stock, avg 11.42%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$15.50	Aug 14	$0.04	$0.05	$0.09	$15.41	$19.59
$19.00	$15.50	Aug 14	$0.05	$0.05	$0.10	$15.40	$19.10
$18.50	$15.50	Aug 14	$0.07	$0.05	$0.12	$15.38	$18.62
$19.50	$16.00	Aug 14	$0.04	$0.11	$0.15	$15.85	$19.65
$19.00	$16.00	Aug 14	$0.05	$0.11	$0.16	$15.84	$19.16
$18.50	$16.00	Aug 14	$0.07	$0.11	$0.18	$15.82	$18.68
$18.00	$15.50	Aug 14	$0.13	$0.05	$0.18	$15.32	$18.18
$18.00	$16.00	Aug 14	$0.13	$0.11	$0.24	$15.76	$18.24
$19.50	$16.50	Aug 14	$0.04	$0.24	$0.28	$16.22	$19.78
$19.00	$16.50	Aug 14	$0.05	$0.24	$0.29	$16.21	$19.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 3.17, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/20	Aug 28	$0.38	$0.12	36%	3.17	$15.62	$19.88
14/15	19/20	Aug 28	$0.34	$0.16	42%	2.13	$14.66	$19.34
14/15	20/20	Aug 28	$0.30	$0.20	47%	1.50	$14.70	$19.80
16/16	18/19	Aug 21	$0.34	$0.16	37%	2.13	$15.66	$18.84
15/16	19/20	Aug 28	$0.34	$0.16	37%	2.12	$15.16	$19.34
15/16	20/20	Aug 28	$0.30	$0.20	42%	1.50	$15.20	$19.80
14/14	20/20	Sep 4	$0.27	$0.23	45%	1.17	$14.23	$19.77
14/15	20/20	Sep 4	$0.29	$0.21	41%	1.38	$14.71	$19.79
15/16	20/20	Sep 4	$0.29	$0.21	36%	1.38	$15.21	$19.79

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 found (best R:R 7.33, 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	29%	7.33
$17.50	$18.00	$18.50	Aug 14	$0.07	$0.43	24%	6.14
$14.00	$15.00	$16.00	Sep 18	$0.10	$0.90	15%	9.00
$17.00	$17.50	$18.00	Aug 21	$0.06	$0.44	14%	7.33
$18.00	$18.50	$19.00	Aug 21	$0.06	$0.44	13%	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
$16.00	$16.50	$17.00	Aug 21	$0.05	$0.45	16%	9.00
$15.50	$16.00	$16.50	Aug 14	$0.07	$0.43	22%	6.14
$17.50	$18.00	$18.50	Aug 14	$0.08	$0.42	25%	5.25
$15.50	$16.00	$16.50	Aug 28	$0.05	$0.45	11%	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. 33 found (best net $-0.31, 32 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Aug 14	-$0.22	$0.28
$16.00	$16.50	1:2	Aug 14	-$0.46	$0.04
$19.50	$20.00	1:2	Aug 21	-$0.17	$0.33
$19.00	$19.50	1:2	Aug 21	-$0.20	$0.30
$18.50	$19.00	1:2	Aug 21	-$0.27	$0.23

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.00	$17.00	1:2	Sep 25	-$0.31	$1.69
$20.00	$19.00	1:2	Aug 14	-$0.78	$0.22
$17.00	$16.50	1:2	Aug 14	-$0.09	$0.41
$16.00	$15.50	1:2	Aug 21	-$0.09	$0.41
$14.50	$14.00	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. 32 found (best yield 7.03%, avg 5.00%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Sep 25	$1.20	0.39	17.2%	7.03%	24.19%	1.1K	158
$19.00	Sep 25	$1.38	0.44	11.3%	8.08%	19.39%	4	8
$19.00	Sep 18	$1.37	0.43	11.3%	8.03%	19.33%	201	899
$18.00	Sep 18	$1.70	0.49	5.5%	9.96%	15.41%	477	2.4K
$20.00	Sep 18	$1.01	0.36	17.2%	5.92%	23.08%	794	2.8K
$18.50	Sep 25	$1.39	0.47	8.4%	8.14%	16.52%	--	20
$17.50	Sep 25	$1.75	0.54	2.5%	10.25%	12.77%	3	18
$18.00	Sep 25	$1.46	0.50	5.5%	8.55%	14.00%	20	5
$19.00	Sep 11	$1.09	0.39	11.3%	6.39%	17.69%	29	345
$18.00	Sep 11	$1.39	0.46	5.5%	8.14%	13.59%	4	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 27,320

Total Puts 10,111

Put/Call Ratio 0.37

Net Difference 17,209

Prior's Put/Call Breakdown

Total Calls 13,185

Total Puts 6,389

Put/Call Ratio 0.48

Net Difference 6,796

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