LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$17.56 +3.60%

$17.52 (-0.23%)🌙

as of 08/13 04:00 PM

(8/13 15:00) ◀

Thursday, August 13, 2026 (4:00pm)

▶ (8/13 18:01)

◀ 8/13 16:00 ▶

Option Volume

Detail

ℹ

Current (08/13 4:00pm) 47,188

Calls: 33,436 (71%)

Puts: 13,752 (29%)

Prior --

Calls: 13,758 (66%)

Puts: 7,143 (34%)

Current vs Prior +0.00%

Calls: +143.03% (Calls)

Puts: +92.52% (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 +101.25%

Calls: +103.60%

Puts: +95.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/13 4:00pm) $5.58M

Calls: $4.29M (77%)

Puts: $1.29M (23%)

Prior --

Calls: $1.16M (19%)

Puts: $5.12M (81%)

Current vs Prior +0.00%

Calls: +267.87%

Puts: -74.73%

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 +59.89%

Calls: +101.83%

Puts: -5.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/13 4:00pm) 0.41

Prior 1.00

Current vs Prior -58.87%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -15.70%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/13 4:00pm) 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 6.38% | 13.95%13.95% | 26.77%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -48.61% | -14.37%-14.37% | -4.01%

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

Current vs 7-Day Avg -39.43% | -28.63%-36.05% | -14.08%

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

Current vs 7-Day Eod -48.61% | -14.37%-22.21% | -3.06%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.95% | 29.95%

Calls: 23.91% | 15.53%

Puts: 50.00% | 44.37%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +310.56% | +296.16%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg +56.29% | +145.09%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($4.29M) vs puts ($1.29M). Dollar volume significantly above 7-day average (60% higher). Volume explosion - 101% above 7-day average (47,188 vs avg 23,447). Extreme bullish P/C ratio of 0.41 - heavy call buying (33,436 calls vs 13,752 puts).

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
16:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 7.3%, best 4.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	3.55	3.70	$3.63	4.1%	130	0.75	3.4K
$17.00	Sep 18	2.37	2.56	$2.47	7.7%	205	0.61	1.0K
$16.00	Sep 18	2.81	3.05	$2.93	8.2%	180	0.68	1.8K

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 21	0.92	1.01	$0.97	9.3%	31	0.46	17

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.72, cheapest $0.76)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 14	0.71	0.80	$0.76	11.8%	2.7K	0.73	1.8K
$18.00	Aug 21	0.77	0.87	$0.82	12.2%	1.1K	0.46	1.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	0.32	0.38	$0.35	17.1%	552	0.23	656
$17.50	Aug 21	0.92	1.01	$0.97	9.3%	31	0.46	17

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
$14.50	Aug 14	2.80	3.90	$3.35	32.8%	179	1.00	322
$15.00	Aug 14	2.25	2.76	$2.51	20.3%	443	1.00	1.2K
$15.50	Aug 14	1.55	3.15	$2.35	68.1%	142	1.00	534
$16.00	Aug 14	1.37	1.75	$1.56	24.4%	737	1.00	1.6K
$16.50	Aug 14	1.00	1.30	$1.15	26.1%	547	0.92	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 14	2.90	4.20	$3.55	36.6%	--	0.98	11
$20.50	Aug 14	2.50	3.85	$3.18	42.5%	17	0.96	4
$20.00	Aug 14	1.68	3.20	$2.44	62.3%	19	0.96	212
$19.00	Aug 14	1.23	2.22	$1.73	57.2%	2	0.89	77
$21.00	Aug 21	3.30	4.45	$3.88	29.6%	--	0.88	91

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 30.4K, top 2.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 14	0.71	0.80	$0.76	11.8%	2.7K	0.73	1.8K
$17.50	Aug 14	0.40	0.51	$0.46	23.9%	2.4K	0.50	1.1K
$18.00	Aug 14	0.20	0.25	$0.23	21.7%	2.3K	0.32	2.5K
$20.00	Aug 14	0.01	0.02	$0.02	50.0%	1.4K	0.03	2.2K
$20.00	Aug 21	0.23	0.30	$0.27	25.9%	1.3K	0.20	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 14	0.01	0.03	$0.02	100.0%	812	0.03	1.3K
$17.00	Aug 14	0.15	0.24	$0.20	45.0%	738	0.31	678
$15.00	Aug 21	0.13	0.21	$0.17	47.1%	719	0.12	1.1K
$16.00	Aug 21	0.32	0.38	$0.35	17.1%	552	0.23	656
$16.00	Aug 14	0.03	0.07	$0.05	80.0%	498	0.09	933

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 13.3%, max 30.7%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 14	Sep 25	132.8%	111.9%	18.7%	2.4K	1.2K
$18.50	Aug 14	Sep 25	126.5%	117.4%	7.7%	514	663
$18.00	Aug 14	Sep 25	122.3%	115.5%	5.9%	2.3K	2.5K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 14	Sep 11	132.8%	101.7%	30.7%	11	41
$18.00	Aug 14	Sep 18	122.3%	107.0%	14.3%	115	1.5K
$18.50	Aug 14	Aug 28	126.5%	116.5%	8.6%	13	213
$16.50	Aug 14	Sep 11	109.5%	101.9%	7.5%	370	291

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 66 found (best R:R 2.13, avg 1.72)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Aug 14	$0.16	$0.34	$0.16	100%	2.13	$15.16
$14.50	$15.00	Sep 4	$0.10	$0.40	$0.10	82%	4.00	$14.60
$17.00	$18.00	Sep 18	$0.30	$0.70	$0.30	61%	2.33	$17.30
$14.50	$15.00	Sep 25	$0.13	$0.37	$0.13	77%	2.85	$14.63
$15.00	$15.50	Sep 11	$0.19	$0.31	$0.19	79%	1.63	$15.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Aug 21	$0.34	$0.66	$0.34	68%	1.94	$18.66
$18.00	$17.50	Aug 14	$0.13	$0.37	$0.13	68%	2.85	$17.87
$20.00	$18.50	Aug 28	$0.81	$0.69	$0.81	70%	0.85	$19.19
$17.00	$16.50	Sep 4	$0.16	$0.34	$0.16	40%	2.12	$16.84
$16.50	$16.00	Sep 11	$0.14	$0.36	$0.14	35%	2.57	$16.36

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 39 found (best R:R 1.31, avg 0.87)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Sep 11	$0.67	$0.67	$0.33	45%	2.03	$18.67
$18.50	$19.00	Sep 4	$0.36	$0.36	$0.14	54%	2.57	$18.86
$18.50	$19.00	Sep 25	$0.30	$0.30	$0.20	52%	1.50	$18.80
$19.00	$19.50	Aug 28	$0.24	$0.24	$0.26	61%	0.92	$19.24
$20.50	$21.00	Aug 21	$0.12	$0.12	$0.38	82%	0.32	$20.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$15.50	Sep 25	$0.85	$0.85	$0.65	59%	1.31	$16.15
$17.00	$16.00	Sep 18	$0.62	$0.62	$0.38	60%	1.63	$16.38
$16.50	$16.00	Aug 28	$0.39	$0.39	$0.11	65%	3.55	$16.11
$15.50	$15.00	Aug 28	$0.32	$0.32	$0.18	74%	1.78	$15.18
$16.00	$15.50	Sep 11	$0.29	$0.29	$0.21	69%	1.38	$15.71

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 5 found (avg debit $0.58, cheapest $0.44)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 14	Aug 21	$0.57	132.8%	95.7%
$18.00	Aug 14	Aug 21	$0.59	122.3%	98.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 14	Aug 21	$0.44	132.8%	95.7%
$18.00	Aug 14	Aug 21	$0.76	122.3%	98.1%
$17.00	Aug 14	Aug 21	$0.56	102.1%	98.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 33 found (cheapest 5.07% of stock, avg 17.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Aug 14	$0.23	$0.66	$0.89	$17.11	$18.89	5.07%
$17.00	Aug 14	$0.76	$0.20	$0.96	$16.04	$17.96	5.47%
$17.50	Aug 14	$0.46	$0.53	$0.99	$16.51	$18.49	5.64%
$18.50	Aug 14	$0.12	$1.08	$1.20	$17.30	$19.70	6.83%
$16.50	Aug 14	$1.15	$0.09	$1.24	$15.26	$17.74	7.06%
$16.00	Aug 14	$1.56	$0.05	$1.61	$14.39	$17.61	9.17%
$19.00	Aug 14	$0.06	$1.73	$1.79	$17.21	$20.79	10.19%
$17.50	Aug 21	$1.03	$0.97	$2.00	$15.50	$19.50	11.39%
$17.00	Aug 21	$1.30	$0.76	$2.06	$14.94	$19.06	11.73%
$18.00	Aug 21	$0.82	$1.42	$2.24	$15.76	$20.24	12.76%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 129 found (cheapest 0.46% of stock, avg 10.78%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$16.00	Aug 14	$0.03	$0.05	$0.08	$15.92	$19.58
$19.00	$16.00	Aug 14	$0.06	$0.05	$0.11	$15.89	$19.11
$19.50	$16.50	Aug 14	$0.03	$0.09	$0.12	$16.38	$19.62
$19.00	$16.50	Aug 14	$0.06	$0.09	$0.15	$16.35	$19.15
$18.50	$16.00	Aug 14	$0.12	$0.05	$0.17	$15.83	$18.67
$18.50	$16.50	Aug 14	$0.12	$0.09	$0.21	$16.29	$18.71
$19.50	$17.00	Aug 14	$0.03	$0.20	$0.23	$16.77	$19.73
$19.00	$17.00	Aug 14	$0.06	$0.20	$0.26	$16.74	$19.26
$18.00	$16.00	Aug 14	$0.23	$0.05	$0.28	$15.72	$18.28
$18.50	$17.00	Aug 14	$0.12	$0.20	$0.32	$16.68	$18.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.12, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Aug 21	$0.34	$0.16	50%	2.12	$16.16	$20.84
16/16	20/21	Aug 21	$0.29	$0.21	59%	1.38	$15.71	$20.79
16/16	19/20	Aug 21	$0.36	$0.14	37%	2.57	$16.14	$19.36
16/16	19/20	Aug 21	$0.31	$0.19	45%	1.63	$15.69	$19.31
16/17	18/18	Aug 14	$0.22	$0.28	37%	0.79	$16.78	$18.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 48 found (best R:R 6.14, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Aug 14	$0.07	$0.43	41%	6.14
$16.50	$17.00	$17.50	Aug 14	$0.09	$0.41	42%	4.56
$18.00	$18.50	$19.00	Aug 14	$0.05	$0.45	21%	9.00
$17.00	$17.50	$18.00	Aug 21	$0.06	$0.44	16%	7.33
$19.00	$19.50	$20.00	Aug 21	$0.05	$0.45	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$15.50	$16.00	$16.50	Aug 21	$0.05	$0.45	17%	9.00
$16.00	$16.50	$17.00	Aug 14	$0.07	$0.43	22%	6.14
$18.00	$19.00	$20.00	Sep 18	$0.11	$0.89	14%	8.09
$16.00	$16.50	$17.00	Sep 4	$0.07	$0.43	9%	6.14
$14.50	$15.00	$15.50	Sep 11	$0.08	$0.42	7%	5.25

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 $-0.24, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Aug 14	-$0.16	$0.34
$16.50	$17.00	1:2	Aug 14	-$0.37	$0.13
$18.00	$19.00	1:2	Sep 11	-$0.46	$0.54
$19.50	$20.00	1:2	Aug 21	-$0.18	$0.32
$19.00	$19.50	1:2	Aug 21	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Aug 14	-$0.24	$0.26
$17.00	$15.50	1:2	Sep 25	-$0.50	$1.00
$15.50	$15.00	1:2	Aug 28	-$0.09	$0.41
$19.00	$18.50	1:2	Aug 14	-$0.43	$0.07
$16.50	$16.00	1:2	Aug 21	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 35 found (best yield 7.80%, avg 4.27%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.00	Sep 25	$1.37	0.39	13.9%	7.80%	21.70%	1.1K	158
$18.00	Sep 25	$2.05	0.51	2.5%	11.67%	14.18%	24	5
$18.50	Sep 25	$1.80	0.48	5.3%	10.25%	15.60%	--	20
$21.00	Sep 18	$0.98	0.36	19.6%	5.58%	25.17%	1.1K	841
$19.00	Sep 18	$1.50	0.47	8.2%	8.54%	16.74%	218	899
$20.00	Sep 18	$1.10	0.39	13.9%	6.26%	20.16%	841	2.8K
$18.00	Sep 18	$1.74	0.54	2.5%	9.91%	12.41%	543	2.4K
$19.00	Sep 25	$1.21	0.45	8.2%	6.89%	15.09%	4	8
$18.00	Sep 11	$1.60	0.55	2.5%	9.11%	11.62%	11	63
$20.00	Sep 11	$0.87	0.39	13.9%	4.95%	18.85%	43	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 33,436

Total Puts 13,752

Put/Call Ratio 0.41

Net Difference 19,684

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