LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$17.43 +2.83%

(8/13 14:05) ◀

Thursday, August 13, 2026 (3:00pm)

▶ (8/13 16:00)

◀ 8/13 15:00 ▶

Option Volume

Detail

ℹ

Current (08/13 3:00pm) 40,799

Calls: 29,725 (73%)

Puts: 11,074 (27%)

Prior --

Calls: 13,758 (66%)

Puts: 7,143 (34%)

Current vs Prior +0.00%

Calls: +116.06% (Calls)

Puts: +55.03% (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 +74.00%

Calls: +81.01%

Puts: +57.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 3:00pm) $4.68M

Calls: $3.66M (78%)

Puts: $1.01M (22%)

Prior --

Calls: $1.16M (19%)

Puts: $5.12M (81%)

Current vs Prior +0.00%

Calls: +214.50%

Puts: -80.19%

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 +34.06%

Calls: +72.55%

Puts: -25.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 3:00pm) 0.37

Prior 1.00

Current vs Prior -62.75%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -23.65%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 3:00pm) 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 7.29% | 13.31%13.31% | 24.78%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -41.30% | -18.31%-18.31% | -11.11%

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

Current vs 7-Day Avg -30.80% | -31.91%-38.99% | -20.44%

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

Current vs 7-Day Eod -41.30% | -18.31%-25.79% | -10.23%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 55.12% | 21.52%

Calls: 22.73% | 21.95%

Puts: 87.50% | 21.10%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +512.44% | +184.66%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg +133.15% | +76.10%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 78% of dollar volume in calls ($3.66M) vs puts ($1.01M). Extreme bullish P/C ratio of 0.37 - heavy call buying (29,725 calls vs 11,074 puts). P/C ratio dropping 63% - 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
15:00	BULLISH	BULLISH	BULLISH
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 9 of results (avg 4.8%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Sep 18	1.53	1.57	$1.55	2.6%	203	0.46	899
$18.00	Sep 18	1.89	1.96	$1.92	3.6%	490	0.53	2.4K
$14.00	Aug 14	3.30	3.50	$3.40	5.9%	53	1.00	470
$16.00	Sep 18	2.75	2.95	$2.85	7.0%	167	0.68	1.8K
$20.00	Sep 18	1.18	1.28	$1.23	8.1%	813	0.39	2.8K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 18	1.83	1.88	$1.86	2.7%	92	0.40	620
$16.00	Sep 18	1.35	1.39	$1.37	2.9%	84	0.33	1.8K
$15.00	Sep 18	0.96	0.99	$0.98	3.1%	234	0.26	1.1K
$18.00	Sep 18	2.35	2.52	$2.44	7.0%	44	0.48	816

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.62, cheapest $0.26)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.24	0.27	$0.26	11.5%	1.0K	0.19	2.9K
$19.00	Aug 21	0.44	0.49	$0.47	10.6%	448	0.30	2.7K
$18.00	Aug 21	0.76	0.85	$0.81	11.1%	951	0.44	1.8K
$17.50	Aug 21	0.88	1.06	$0.97	18.6%	161	0.51	252

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	0.19	0.22	$0.21	14.3%	689	0.14	1.1K
$14.00	Sep 18	0.57	0.68	$0.63	17.5%	55	0.19	899
$15.00	Sep 18	0.96	0.99	$0.98	3.1%	234	0.26	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.00	Aug 14	3.30	3.50	$3.40	5.9%	53	1.00	470
$14.50	Aug 14	1.85	3.15	$2.50	52.0%	168	1.00	322
$15.00	Aug 14	2.01	2.63	$2.32	26.7%	437	1.00	1.2K
$15.50	Aug 14	1.55	2.15	$1.85	32.4%	142	1.00	534
$16.00	Aug 14	1.34	1.60	$1.47	17.7%	714	1.00	1.6K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 14	2.90	3.85	$3.38	28.1%	17	0.96	4
$20.00	Aug 14	2.39	3.20	$2.80	28.9%	19	0.96	212
$19.00	Aug 14	1.43	1.82	$1.63	23.9%	2	0.90	77
$18.50	Aug 14	0.98	1.34	$1.16	31.0%	13	0.84	16
$20.00	Aug 21	2.67	3.35	$3.01	22.6%	38	0.81	199

Most actively traded options today. High liquidity = easy entry/exit. 139 active (total vol 26.8K, top 2.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 14	0.58	0.73	$0.66	22.7%	2.4K	0.65	1.8K
$17.50	Aug 14	0.35	0.46	$0.41	26.8%	2.3K	0.46	1.1K
$18.00	Aug 14	0.18	0.24	$0.21	28.6%	1.7K	0.29	2.5K
$20.00	Aug 14	0.01	0.02	$0.02	50.0%	1.3K	0.03	2.2K
$20.00	Sep 25	1.32	1.57	$1.45	17.2%	1.1K	0.38	158

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 14	0.01	0.03	$0.02	100.0%	802	0.04	1.3K
$15.00	Aug 21	0.19	0.22	$0.21	14.3%	689	0.14	1.1K
$14.00	Aug 14	0.00	0.01	$0.01	100.0%	668	0.01	2.9K
$17.00	Aug 14	0.21	0.34	$0.28	46.4%	566	0.37	678
$16.00	Aug 21	0.40	0.54	$0.47	29.8%	532	0.27	656

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 17.2%, max 31.5%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 14	Sep 25	133.0%	109.2%	21.8%	2.3K	1.2K
$18.00	Aug 14	Sep 25	127.1%	116.7%	9.0%	1.8K	2.5K
$18.50	Aug 14	Sep 25	120.8%	112.1%	7.7%	500	663

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 14	Sep 18	127.1%	96.7%	31.5%	96	1.5K
$17.50	Aug 14	Sep 11	133.0%	101.8%	30.6%	10	41
$18.50	Aug 14	Aug 28	120.8%	105.7%	14.3%	13	213
$16.50	Aug 14	Sep 11	106.3%	100.5%	5.8%	335	291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 86 found (best R:R 1.78, avg 1.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$14.50	$15.00	Aug 14	$0.18	$0.32	$0.18	100%	1.78	$14.68
$14.00	$15.00	Sep 18	$0.47	$0.53	$0.47	82%	1.13	$14.47
$14.00	$14.50	Sep 4	$0.11	$0.39	$0.11	84%	3.55	$14.11
$16.00	$17.00	Sep 18	$0.39	$0.61	$0.39	68%	1.56	$16.39
$19.00	$20.00	Sep 11	$0.21	$0.79	$0.21	42%	3.76	$19.21

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$18.50	Aug 28	$0.88	$0.62	$0.88	72%	0.70	$19.12
$18.50	$18.00	Aug 14	$0.30	$0.20	$0.30	84%	0.67	$18.20
$18.00	$17.50	Aug 14	$0.25	$0.25	$0.25	70%	1.00	$17.75
$17.50	$17.00	Aug 21	$0.22	$0.28	$0.22	49%	1.27	$17.28
$15.00	$14.00	Sep 25	$0.26	$0.74	$0.26	31%	2.85	$14.74

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 2.57, avg 0.70)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$19.50	Sep 4	$0.33	$0.33	$0.17	60%	1.94	$19.33
$17.50	$18.00	Sep 4	$0.35	$0.35	$0.15	47%	2.33	$17.85
$18.00	$18.50	Sep 25	$0.27	$0.27	$0.23	51%	1.17	$18.27
$18.00	$18.50	Aug 14	$0.12	$0.12	$0.38	71%	0.32	$18.12
$19.50	$20.00	Aug 28	$0.17	$0.17	$0.33	67%	0.52	$19.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Sep 4	$0.36	$0.36	$0.14	67%	2.57	$15.64
$17.00	$15.50	Sep 25	$0.74	$0.74	$0.76	57%	0.97	$16.26
$15.00	$14.00	Sep 18	$0.35	$0.35	$0.65	74%	0.54	$14.65
$17.00	$16.00	Sep 18	$0.49	$0.49	$0.51	60%	0.96	$16.51
$15.00	$14.50	Aug 28	$0.21	$0.21	$0.29	78%	0.72	$14.79

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.55, cheapest $0.48)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 14	Aug 21	$0.56	133.0%	100.0%
$17.00	Aug 14	Aug 21	$0.57	110.9%	102.8%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 14	Aug 21	$0.48	133.0%	100.0%
$17.00	Aug 14	Aug 21	$0.59	110.9%	102.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 5.39% of stock, avg 17.04%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.00	Aug 14	$0.66	$0.28	$0.94	$16.06	$17.94	5.39%
$17.50	Aug 14	$0.41	$0.61	$1.02	$16.48	$18.52	5.85%
$18.00	Aug 14	$0.21	$0.86	$1.07	$16.93	$19.07	6.14%
$16.50	Aug 14	$1.08	$0.11	$1.19	$15.31	$17.69	6.83%
$18.50	Aug 14	$0.09	$1.16	$1.25	$17.25	$19.75	7.17%
$16.00	Aug 14	$1.47	$0.05	$1.52	$14.48	$17.52	8.72%
$19.00	Aug 14	$0.05	$1.63	$1.68	$17.32	$20.68	9.64%
$17.50	Aug 21	$0.97	$1.09	$2.06	$15.44	$19.56	11.82%
$16.50	Aug 21	$1.53	$0.57	$2.10	$14.40	$18.60	12.05%
$17.00	Aug 21	$1.23	$0.87	$2.10	$14.90	$19.10	12.05%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.34% of stock, avg 10.72%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$15.50	Aug 14	$0.03	$0.03	$0.06	$15.44	$19.56
$19.00	$15.50	Aug 14	$0.05	$0.03	$0.08	$15.42	$19.08
$19.50	$16.00	Aug 14	$0.03	$0.05	$0.08	$15.92	$19.58
$19.00	$16.00	Aug 14	$0.05	$0.05	$0.10	$15.90	$19.10
$18.50	$15.50	Aug 14	$0.09	$0.03	$0.12	$15.38	$18.62
$18.50	$16.00	Aug 14	$0.09	$0.05	$0.14	$15.86	$18.64
$19.50	$16.50	Aug 14	$0.03	$0.11	$0.14	$16.36	$19.64
$19.00	$16.50	Aug 14	$0.05	$0.11	$0.16	$16.34	$19.16
$18.50	$16.50	Aug 14	$0.09	$0.11	$0.20	$16.30	$18.70
$18.00	$15.50	Aug 14	$0.21	$0.03	$0.24	$15.26	$18.24

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 3.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
14/15	20/20	Aug 28	$0.38	$0.12	45%	3.17	$14.62	$19.88
14/14	20/20	Aug 28	$0.31	$0.19	50%	1.63	$14.19	$19.81
16/16	20/20	Aug 28	$0.33	$0.17	36%	1.94	$15.67	$19.83
15/16	19/20	Aug 21	$0.23	$0.27	49%	0.85	$15.27	$19.23
16/16	19/20	Aug 21	$0.25	$0.25	43%	1.00	$15.75	$19.25

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Aug 14	$0.05	$0.45	36%	9.00
$17.50	$18.00	$18.50	Aug 14	$0.08	$0.42	30%	5.25
$18.00	$18.50	$19.00	Aug 14	$0.08	$0.42	20%	5.25
$15.50	$16.00	$16.50	Sep 11	$0.05	$0.45	8%	9.00
$16.50	$17.00	$17.50	Aug 28	$0.06	$0.44	11%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 14	$0.05	$0.45	29%	9.00
$16.00	$17.00	$18.00	Sep 18	$0.09	$0.91	15%	10.11
$15.00	$16.00	$17.00	Sep 18	$0.10	$0.90	15%	9.00
$14.50	$15.00	$15.50	Aug 21	$0.05	$0.45	10%	9.00
$16.00	$16.50	$17.00	Aug 14	$0.11	$0.39	27%	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. 37 found (best net $-0.46, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Aug 14	-$0.24	$0.26
$17.00	$17.50	1:2	Aug 14	-$0.16	$0.34
$19.50	$20.00	1:2	Aug 21	-$0.16	$0.34
$20.00	$20.50	1:2	Aug 21	-$0.14	$0.36
$19.00	$19.50	1:2	Aug 21	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$20.00	$19.00	1:2	Aug 14	-$0.46	$0.54
$19.00	$17.00	1:2	Sep 25	-$0.95	$1.05
$15.50	$15.00	1:2	Aug 21	-$0.09	$0.41
$15.00	$14.50	1:2	Aug 21	-$0.07	$0.43
$14.50	$14.00	1:2	Aug 28	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 7.57%, avg 5.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Sep 25	$1.32	0.38	14.7%	7.57%	22.32%	1.1K	158
$19.00	Sep 18	$1.53	0.46	9.0%	8.78%	17.79%	203	899
$19.00	Sep 25	$1.56	0.43	9.0%	8.95%	17.96%	4	8
$18.00	Sep 25	$1.92	0.49	3.3%	11.02%	14.29%	20	5
$18.00	Sep 18	$1.89	0.53	3.3%	10.84%	14.11%	490	2.4K
$20.00	Sep 18	$1.18	0.39	14.7%	6.77%	21.51%	813	2.8K
$18.50	Sep 25	$1.57	0.45	6.1%	9.01%	15.15%	--	20
$20.00	Sep 11	$0.98	0.36	14.7%	5.62%	20.37%	41	216
$18.00	Sep 11	$1.59	0.51	3.3%	9.12%	12.39%	4	63
$17.50	Sep 11	$1.81	0.54	0.4%	10.38%	10.79%	11	85

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 29,725

Total Puts 11,074

Put/Call Ratio 0.37

Net Difference 18,651

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