LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.93 +7.80%

(8/13 18:01) ◀

Friday, August 14, 2026 (3:05pm)

▶ (8/14 15:16)

◀ 8/14 15:06 ▶

Option Volume

Detail

ℹ

Current (08/14 3:05pm) 60,572

Calls: 44,295 (73%)

Puts: 16,277 (27%)

Prior (08/12) 25,395

Calls: 17,628 (69%)

Puts: 7,767 (31%)

Current vs Prior +138.52%

Calls: +151.28% (Calls)

Puts: +109.57% (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 +158.33%

Calls: +169.73%

Puts: +131.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/14 3:05pm) $7.90M

Calls: $6.48M (82%)

Puts: $1.42M (18%)

Prior (08/12) $3.12M

Calls: $2.32M (74%)

Puts: $796.8K (26%)

Current vs Prior +153.35%

Calls: +179.26%

Puts: +77.83%

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 +126.43%

Calls: +205.42%

Puts: +3.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/14 3:05pm) 0.37

Prior (08/12) 0.44

Current vs Prior -16.60%

Prior 7-Day Average 0.49

Current vs Prior 7-Day Avg -24.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/14 3:05pm) 345,145

Calls: 205,698 (60%)

Puts: 139,447 (40%)

Prior (08/12) 320,305

Calls: 192,086 (60%)

Puts: 128,219 (40%)

Current vs Prior +7.76%

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 +12.69%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/14) | Next (08/21)Expiry (08/21) | Next (09/18)

Current 3.33% | 11.89%11.89% | 24.04%

Prior 12.41% | 16.29%16.29% | 27.88%

Current vs Prior -73.19% | -27.05%-27.05% | -13.80%

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

Current vs 7-Day Avg -68.39% | -39.20%-45.52% | -22.84%

Prior 7-Day Eod 12.41% | 16.29%13.95% | 26.77%

Current vs 7-Day Eod -73.19% | -27.05%-14.81% | -10.20%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 95.65% | 16.68%

Calls: 41.30% | 25.20%

Puts: 150.00% | 8.16%

Prior 9.00% | 7.56%

Calls: 9.52% | 8.51%

Puts: 8.49% | 6.62%

Current vs Prior +962.78% | +120.63%

Prior 7-Day Avg 23.64% | 12.22%

Calls: 21.65% | 11.28%

Puts: 25.64% | 13.16%

Current vs 7-Day Avg +304.59% | +36.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($6.48M) vs puts ($1.42M). Massive premium surge with dollar volume up 153% vs prior. Dollar volume significantly above 7-day average (126% higher). Unusually high activity with volume up 139% vs prior - elevated interest.

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
16:00	BULLISH	BULLISH	BULLISH
15:05	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 13 of results (avg 8.3%, best 6.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.89	0.95	$0.92	6.5%	764	0.51	2.9K
$17.00	Sep 18	3.20	3.45	$3.33	7.5%	198	0.70	1.0K
$16.00	Sep 18	3.75	4.05	$3.90	7.7%	105	0.77	1.6K
$16.00	Aug 14	2.80	3.05	$2.93	8.5%	495	1.00	1.4K
$16.00	Aug 21	2.88	3.15	$3.01	9.0%	126	0.92	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.55	1.65	$1.60	6.2%	585	0.64	216
$19.00	Aug 21	0.94	1.02	$0.98	8.2%	374	0.49	509
$20.00	Sep 18	2.75	2.99	$2.87	8.4%	48	0.51	1.8K
$19.00	Sep 18	2.17	2.36	$2.26	8.4%	49	0.45	608
$22.00	Sep 11	3.80	4.15	$3.98	8.8%	2	0.67	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.73, cheapest $0.06)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.53	0.59	$0.56	10.7%	2.7K	0.36	3.3K
$19.50	Aug 21	0.70	0.79	$0.75	12.0%	504	0.44	246
$19.00	Aug 21	0.89	0.95	$0.92	6.5%	764	0.51	2.9K
$21.00	Sep 4	0.92	1.01	$0.97	9.3%	21	0.37	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 21	0.05	0.06	$0.06	16.7%	227	0.05	262
$18.00	Aug 21	0.50	0.58	$0.54	14.8%	411	0.32	1.1K
$18.50	Aug 21	0.69	0.80	$0.75	14.7%	36	0.40	1
$19.00	Aug 21	0.94	1.02	$0.98	8.2%	374	0.49	509
$17.00	Aug 28	0.50	0.58	$0.54	14.8%	38	0.24	279

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 78 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 14	3.20	4.15	$3.68	25.8%	138	1.00	569
$16.00	Aug 14	2.80	3.05	$2.93	8.5%	495	1.00	1.4K
$16.50	Aug 14	2.23	3.05	$2.64	31.1%	984	1.00	1.2K
$17.50	Aug 14	1.29	1.53	$1.41	17.0%	665	1.00	1.6K
$18.00	Aug 14	0.80	1.15	$0.98	35.7%	1.8K	1.00	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 14	2.25	3.40	$2.83	40.6%	2	0.99	4
$21.50	Aug 14	2.28	2.79	$2.54	20.1%	3	0.99	7
$21.00	Aug 14	1.01	2.38	$1.69	81.1%	1	0.98	7
$20.50	Aug 14	0.85	1.78	$1.32	70.5%	2	0.98	6
$22.50	Aug 14	2.70	3.75	$3.23	32.5%	1	0.98	--

Most actively traded options today. High liquidity = easy entry/exit. 159 active (total vol 39.8K, top 5.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 14	0.00	0.01	$0.01	100.0%	5.2K	0.03	2.0K
$19.50	Aug 14	0.01	0.02	$0.02	50.0%	3.7K	0.08	455
$19.00	Aug 14	0.05	0.11	$0.08	75.0%	3.3K	0.39	976
$20.00	Aug 21	0.53	0.59	$0.56	10.7%	2.7K	0.36	3.3K
$18.00	Aug 14	0.80	1.15	$0.98	35.7%	1.8K	1.00	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 14	0.01	0.04	$0.03	100.0%	2.6K	0.13	11
$19.00	Aug 14	0.11	0.23	$0.17	70.6%	899	0.61	77
$19.50	Aug 14	0.33	0.71	$0.52	73.1%	698	0.92	2
$16.00	Aug 21	0.07	0.10	$0.09	33.3%	671	0.08	845
$20.00	Aug 21	1.55	1.65	$1.60	6.2%	585	0.64	216

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 42.2%, max 42.2%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 14	Sep 25	139.3%	98.0%	42.2%	3.3K	988

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 14	Sep 25	139.3%	98.0%	42.2%	925	88

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 1.27, avg 1.51)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Sep 11	$0.33	$0.67	$0.33	64%	2.03	$18.33
$20.00	$21.00	Sep 18	$0.21	$0.79	$0.21	49%	3.76	$20.21
$15.50	$16.00	Sep 4	$0.20	$0.30	$0.20	85%	1.50	$15.70
$16.00	$16.50	Aug 14	$0.29	$0.21	$0.29	100%	0.72	$16.29
$21.00	$22.00	Sep 25	$0.25	$0.75	$0.25	46%	3.00	$21.25

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Aug 14	$0.22	$0.28	$0.22	98%	1.27	$20.28
$22.50	$22.00	Aug 28	$0.17	$0.33	$0.17	78%	1.94	$22.33
$22.00	$21.50	Aug 14	$0.29	$0.21	$0.29	99%	0.72	$21.71
$22.00	$21.00	Aug 21	$0.61	$0.39	$0.61	84%	0.64	$21.39
$20.00	$19.50	Aug 21	$0.28	$0.22	$0.28	64%	0.79	$19.72

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 0.64, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Aug 28	$0.28	$0.28	$0.22	51%	1.27	$19.78
$19.50	$20.00	Sep 4	$0.29	$0.29	$0.21	49%	1.38	$19.79
$20.50	$21.00	Aug 28	$0.19	$0.19	$0.31	61%	0.61	$20.69
$21.50	$22.00	Aug 28	$0.14	$0.14	$0.36	70%	0.39	$21.64
$21.00	$22.00	Sep 18	$0.40	$0.40	$0.60	56%	0.67	$21.40

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Sep 18	$0.39	$0.39	$0.61	70%	0.64	$16.61
$16.00	$15.50	Sep 4	$0.21	$0.21	$0.29	80%	0.72	$15.79
$16.50	$16.00	Sep 25	$0.24	$0.24	$0.26	73%	0.92	$16.26
$17.50	$17.00	Sep 4	$0.26	$0.26	$0.24	68%	1.08	$17.24
$18.50	$18.00	Aug 28	$0.29	$0.29	$0.21	59%	1.38	$18.21

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.82, cheapest $0.81)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.84	139.3%	91.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 14	Aug 21	$0.81	139.3%	91.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 38 found (cheapest 1.32% of stock, avg 15.90%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 14	$0.08	$0.17	$0.25	$18.75	$19.25	1.32%
$18.50	Aug 14	$0.46	$0.03	$0.49	$18.01	$18.99	2.59%
$19.50	Aug 14	$0.02	$0.52	$0.54	$18.96	$20.04	2.85%
$18.00	Aug 14	$0.98	$0.01	$0.99	$17.01	$18.99	5.23%
$20.00	Aug 14	$0.01	$1.10	$1.11	$18.89	$21.11	5.86%
$20.50	Aug 14	$0.01	$1.32	$1.33	$19.17	$21.83	7.03%
$17.50	Aug 14	$1.41	$0.01	$1.42	$16.08	$18.92	7.50%
$19.00	Aug 21	$0.92	$0.98	$1.90	$17.10	$20.90	10.04%
$18.50	Aug 21	$1.27	$0.75	$2.02	$16.48	$20.52	10.67%
$18.00	Aug 21	$1.52	$0.54	$2.06	$15.94	$20.06	10.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 104 found (cheapest 0.26% of stock, avg 11.53%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$18.50	Aug 14	$0.02	$0.03	$0.05	$18.45	$19.55
$19.00	$18.50	Aug 14	$0.08	$0.03	$0.11	$18.39	$19.11
$21.50	$17.00	Aug 21	$0.26	$0.26	$0.52	$16.48	$22.02
$21.00	$17.00	Aug 21	$0.34	$0.26	$0.60	$16.40	$21.60
$21.50	$17.50	Aug 21	$0.26	$0.41	$0.67	$16.83	$22.17
$21.00	$17.50	Aug 21	$0.34	$0.41	$0.75	$16.75	$21.75
$20.50	$17.00	Aug 21	$0.46	$0.26	$0.72	$16.28	$21.22
$20.50	$17.50	Aug 21	$0.46	$0.41	$0.87	$16.63	$21.37
$21.50	$18.00	Aug 21	$0.26	$0.54	$0.80	$17.20	$22.30
$21.00	$18.00	Aug 21	$0.34	$0.54	$0.88	$17.12	$21.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 2.33, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Aug 28	$0.35	$0.15	40%	2.33	$17.15	$21.85
16/17	22/22	Aug 28	$0.30	$0.20	46%	1.50	$16.70	$21.80
17/18	20/21	Aug 21	$0.27	$0.23	44%	1.17	$17.23	$20.77
16/17	20/21	Aug 21	$0.23	$0.27	52%	0.85	$16.77	$20.73
18/18	20/21	Aug 21	$0.25	$0.25	38%	1.00	$17.75	$20.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 1.38, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 14	$0.14	$0.36	62%	2.57
$18.50	$19.00	$19.50	Aug 14	$0.32	$0.18	79%	0.56
$18.00	$19.00	$20.00	Sep 18	$0.09	$0.91	14%	10.11
$17.50	$18.00	$18.50	Aug 21	$0.06	$0.44	15%	7.33
$20.00	$21.00	$22.00	Sep 4	$0.11	$0.89	17%	8.09

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 14	$0.21	$0.29	79%	1.38
$18.00	$18.50	$19.00	Aug 14	$0.12	$0.38	59%	3.17
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	14%	11.50
$17.00	$18.00	$19.00	Sep 18	$0.10	$0.90	14%	9.00
$18.00	$19.00	$20.00	Sep 11	$0.12	$0.88	16%	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. 32 found (best net $-0.94, 27 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.00	1:2	Aug 21	-$0.14	$0.36
$21.00	$21.50	1:2	Aug 21	-$0.18	$0.32
$20.50	$21.00	1:2	Aug 21	-$0.22	$0.28
$21.00	$22.00	1:2	Sep 4	-$0.43	$0.57
$19.50	$20.00	1:2	Aug 21	-$0.37	$0.13

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Sep 4	-$0.94	$1.06
$17.50	$17.00	1:2	Aug 21	-$0.11	$0.39
$22.00	$20.00	1:2	Sep 11	-$1.28	$0.72
$16.00	$15.50	1:2	Sep 4	-$0.15	$0.35
$16.00	$15.50	1:2	Aug 28	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 6.81%, avg 5.56%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Sep 25	$1.29	0.41	16.2%	6.81%	23.03%	36	23
$20.00	Sep 25	$1.94	0.52	5.7%	10.25%	15.90%	107	1.2K
$21.00	Sep 25	$1.50	0.46	10.9%	7.92%	18.86%	7	30
$19.00	Sep 25	$2.35	0.59	0.4%	12.41%	12.78%	10	12
$22.00	Sep 18	$1.18	0.37	16.2%	6.23%	22.45%	148	539
$21.00	Sep 18	$1.40	0.44	10.9%	7.40%	18.33%	135	1.9K
$20.00	Sep 18	$1.75	0.49	5.7%	9.24%	14.90%	486	2.5K
$19.00	Sep 18	$2.16	0.56	0.4%	11.41%	11.78%	120	845
$20.00	Sep 11	$1.55	0.49	5.7%	8.19%	13.84%	52	232
$19.00	Sep 11	$1.85	0.56	0.4%	9.77%	10.14%	89	350

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 44,295

Total Puts 16,277

Put/Call Ratio 0.37

Net Difference 28,018

Prior's Put/Call Breakdown

Total Calls 17,628

Total Puts 7,767

Put/Call Ratio 0.44

Net Difference 9,861

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