LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$19.78 -2.94%

(8/17 18:04) ◀

Tuesday, August 18, 2026 (3:05pm)

▶ (8/18 18:04)

◀ 8/18 15:06 ▶

Option Volume

Detail

ℹ

Current (08/18 3:05pm) 14,540

Calls: 9,440 (65%)

Puts: 5,100 (35%)

Prior (08/14) 60,572

Calls: 44,295 (73%)

Puts: 16,277 (27%)

Current vs Prior -76.00%

Calls: -78.69% (Calls)

Puts: -68.67% (Puts)

Prior 7-Day Total 190,422

Calls: 134,632 (71%)

Puts: 55,790 (29%)

Prior 7-Day Average 27,203

Calls: 19,233 (71%)

Puts: 7,970 (29%)

Current vs Prior 7-Day Avg -46.55%

Calls: -50.92%

Puts: -36.01%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/18 3:05pm) $3.78M

Calls: $2.47M (65%)

Puts: $1.32M (35%)

Prior (08/14) $7.90M

Calls: $6.48M (82%)

Puts: $1.42M (18%)

Current vs Prior -52.11%

Calls: -61.95%

Puts: -7.09%

Prior 7-Day Total $23.72M

Calls: $17.98M (76%)

Puts: $5.74M (24%)

Prior 7-Day Average $3.39M

Calls: $2.57M (76%)

Puts: $819.6K (24%)

Current vs Prior 7-Day Avg +11.67%

Calls: -3.95%

Puts: +60.63%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/18 3:05pm) 0.54

Prior (08/14) 0.37

Current vs Prior +47.02%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +14.35%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/18 3:05pm) 332,742

Calls: 200,958 (60%)

Puts: 131,784 (40%)

Prior (08/14) 345,145

Calls: 205,698 (60%)

Puts: 139,447 (40%)

Current vs Prior -3.59%

Prior 7-Day Total 2,199,591

Calls: 1,329,533 (60%)

Puts: 870,058 (40%)

Prior 7-Day Average 314,227

Calls: 189,933 (60%)

Puts: 124,294 (40%)

Current vs Prior 7-Day Avg +5.89%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (08/21) | Next (08/28)Expiry (08/21) | Next (09/18)

Current 8.85% | 14.05%8.85% | 22.40%

Prior 6.38% | 13.95%13.95% | 26.77%

Current vs Prior +38.71% | +0.73%-36.59% | -16.32%

Prior 7-Day Avg 9.64% | 18.48%20.26% | 30.39%

Current vs 7-Day Avg -8.21% | -23.96%-56.33% | -26.30%

Prior 7-Day Eod 6.38% | 13.95%9.96% | 25.42%

Current vs 7-Day Eod +38.71% | +0.73%-11.18% | -11.88%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 15.50% | 10.39%

Calls: 14.13% | 11.89%

Puts: 16.87% | 8.89%

Prior 36.95% | 29.95%

Calls: 23.91% | 15.53%

Puts: 50.00% | 44.37%

Current vs Prior -58.05% | -65.31%

Prior 7-Day Avg 26.79% | 14.49%

Calls: 22.52% | 12.32%

Puts: 31.07% | 16.66%

Current vs 7-Day Avg -42.15% | -28.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.47M). Light premium activity with dollar volume down 52% vs prior. Below-average activity with volume down 76% vs prior. Bullish P/C ratio of 0.54.

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

📈 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 37 of results (avg 7.5%, best 2.2%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 21	0.44	0.45	$0.45	2.2%	546	0.38	844
$21.00	Aug 21	0.30	0.31	$0.31	3.2%	236	0.28	2.0K
$21.00	Sep 18	1.70	1.79	$1.75	5.1%	71	0.47	2.0K
$20.00	Sep 18	2.07	2.21	$2.14	6.5%	448	0.54	2.8K
$17.00	Sep 18	3.65	3.90	$3.78	6.6%	26	0.76	923

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Sep 18	4.20	4.40	$4.30	4.7%	315	0.64	1.3K
$21.00	Sep 18	2.78	2.93	$2.86	5.2%	4	0.53	251
$22.00	Sep 18	3.45	3.65	$3.55	5.6%	7	0.58	814
$23.00	Sep 4	3.65	3.90	$3.78	6.6%	1	0.73	2
$20.00	Sep 11	1.94	2.08	$2.01	7.0%	3	0.46	21

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 26 found (avg $0.67, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Aug 21	0.14	0.15	$0.15	6.7%	291	0.15	1.1K
$21.00	Aug 21	0.30	0.31	$0.31	3.2%	236	0.28	2.0K
$20.50	Aug 21	0.44	0.45	$0.45	2.2%	546	0.38	844
$20.00	Aug 21	0.61	0.70	$0.66	13.6%	671	0.48	4.2K
$19.50	Aug 21	0.85	0.98	$0.92	14.1%	94	0.59	499

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.36	0.40	$0.38	10.5%	122	0.31	699
$19.50	Aug 21	0.55	0.63	$0.59	13.6%	125	0.41	167
$20.00	Aug 21	0.76	0.90	$0.83	16.9%	581	0.52	648
$17.50	Aug 28	0.32	0.36	$0.34	11.8%	26	0.19	151
$18.00	Aug 28	0.45	0.52	$0.49	14.3%	68	0.24	98

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 69 found (avg delta 0.71, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 21	3.65	4.10	$3.88	11.6%	8	0.98	1.3K
$16.50	Aug 21	3.05	3.70	$3.38	19.2%	1	0.97	213
$17.00	Aug 21	2.67	3.25	$2.96	19.6%	11	0.95	429
$16.00	Aug 28	3.80	4.40	$4.10	14.6%	2	0.93	184
$17.50	Aug 21	2.25	2.55	$2.40	12.5%	71	0.92	242

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Aug 21	2.90	3.40	$3.15	15.9%	4	0.92	40
$22.00	Aug 21	2.02	2.60	$2.31	25.1%	2	0.85	220
$23.00	Aug 28	3.20	3.65	$3.43	13.1%	1	0.79	3
$23.00	Sep 4	3.65	3.90	$3.78	6.6%	1	0.73	2
$21.00	Aug 21	1.41	1.59	$1.50	12.0%	9	0.72	100

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 7.7K, top 671)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.61	0.70	$0.66	13.6%	671	0.48	4.2K
$20.50	Aug 21	0.44	0.45	$0.45	2.2%	546	0.38	844
$20.00	Sep 18	2.07	2.21	$2.14	6.5%	448	0.54	2.8K
$22.00	Aug 21	0.14	0.15	$0.15	6.7%	291	0.15	1.1K
$21.00	Aug 21	0.30	0.31	$0.31	3.2%	236	0.28	2.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.76	0.90	$0.83	16.9%	581	0.52	648
$18.00	Sep 4	0.71	0.86	$0.78	19.2%	447	0.28	11
$23.00	Sep 18	4.20	4.40	$4.30	4.7%	315	0.64	1.3K
$17.00	Sep 18	0.81	0.91	$0.86	11.6%	222	0.24	645
$20.00	Sep 18	2.18	2.40	$2.29	9.6%	178	0.46	1.9K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 7.0%, max 12.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Aug 21	Oct 2	106.1%	94.6%	12.2%	301	1.1K
$21.50	Aug 21	Oct 2	105.4%	94.6%	11.4%	62	485
$21.00	Aug 21	Oct 2	102.1%	92.7%	10.2%	260	2.1K
$20.50	Aug 21	Oct 2	101.0%	93.0%	8.6%	547	869
$20.00	Aug 21	Oct 2	102.3%	95.3%	7.4%	753	4.3K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$22.00	Aug 21	Sep 25	106.1%	97.4%	8.9%	7	229
$20.50	Aug 21	Oct 2	101.0%	93.0%	8.6%	93	122
$20.00	Aug 21	Oct 2	102.3%	95.3%	7.4%	587	663
$19.50	Aug 21	Oct 2	103.1%	96.9%	6.5%	125	177
$21.00	Aug 21	Sep 18	102.1%	97.4%	4.9%	13	351

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 3.17, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$18.50	Oct 2	$0.12	$0.38	$0.12	69%	3.17	$18.12
$19.00	$19.50	Oct 2	$0.10	$0.40	$0.10	64%	4.00	$19.10
$21.00	$22.00	Sep 18	$0.27	$0.73	$0.27	47%	2.70	$21.27
$21.00	$22.00	Sep 25	$0.30	$0.70	$0.30	50%	2.33	$21.30
$18.00	$19.00	Sep 18	$0.50	$0.50	$0.50	68%	1.00	$18.50

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Aug 28	$0.22	$0.28	$0.22	49%	1.27	$19.78
$19.50	$19.00	Oct 2	$0.20	$0.30	$0.20	41%	1.50	$19.30
$20.00	$19.50	Aug 21	$0.24	$0.26	$0.24	52%	1.08	$19.76
$19.00	$18.50	Aug 21	$0.14	$0.36	$0.14	31%	2.57	$18.86
$20.00	$19.50	Oct 2	$0.23	$0.27	$0.23	44%	1.17	$19.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 0.96, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Oct 2	$0.37	$0.37	$0.13	42%	2.85	$20.37
$20.00	$20.50	Sep 4	$0.26	$0.26	$0.24	47%	1.08	$20.26
$20.00	$20.50	Aug 21	$0.21	$0.21	$0.29	52%	0.72	$20.21
$20.50	$21.00	Aug 21	$0.14	$0.14	$0.36	62%	0.39	$20.64
$20.00	$20.50	Aug 28	$0.22	$0.22	$0.28	49%	0.79	$20.22

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.00	Sep 18	$0.49	$0.49	$0.51	61%	0.96	$18.51
$18.50	$18.00	Oct 2	$0.29	$0.29	$0.21	65%	1.38	$18.21
$18.00	$17.00	Sep 18	$0.39	$0.39	$0.61	69%	0.64	$17.61
$18.00	$17.00	Oct 2	$0.40	$0.40	$0.60	68%	0.67	$17.60
$19.00	$18.00	Sep 11	$0.44	$0.44	$0.56	62%	0.79	$18.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.51, cheapest $0.48)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 21	Aug 28	$0.51	101.3%	94.8%
$20.00	Aug 21	Aug 28	$0.52	102.3%	96.5%
$20.50	Aug 21	Aug 28	$0.51	101.0%	95.9%
$19.50	Aug 21	Aug 28	$0.51	103.1%	98.3%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 21	Aug 28	$0.48	101.3%	94.8%
$20.00	Aug 21	Aug 28	$0.52	102.3%	96.5%
$20.50	Aug 21	Aug 28	$0.50	101.0%	95.9%
$19.50	Aug 21	Aug 28	$0.54	103.1%	98.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 7.53% of stock, avg 17.86%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$20.00	Aug 21	$0.66	$0.83	$1.49	$18.51	$21.49	7.53%
$19.50	Aug 21	$0.92	$0.59	$1.51	$17.99	$21.01	7.63%
$19.00	Aug 21	$1.20	$0.38	$1.58	$17.42	$20.58	7.99%
$20.50	Aug 21	$0.45	$1.15	$1.60	$18.90	$22.10	8.09%
$21.00	Aug 21	$0.31	$1.50	$1.81	$19.19	$22.81	9.15%
$18.50	Aug 21	$1.58	$0.24	$1.82	$16.68	$20.32	9.20%
$18.00	Aug 21	$1.96	$0.13	$2.09	$15.91	$20.09	10.57%
$20.00	Aug 28	$1.18	$1.35	$2.53	$17.47	$22.53	12.79%
$19.50	Aug 28	$1.43	$1.13	$2.56	$16.94	$22.06	12.94%
$19.00	Aug 28	$1.71	$0.86	$2.57	$16.43	$21.57	12.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 1.16% of stock, avg 11.24%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$22.00	$17.50	Aug 21	$0.15	$0.08	$0.23	$17.27	$22.23
$22.00	$18.00	Aug 21	$0.15	$0.13	$0.28	$17.72	$22.28
$21.50	$17.50	Aug 21	$0.22	$0.08	$0.30	$17.20	$21.80
$21.50	$18.00	Aug 21	$0.22	$0.13	$0.35	$17.65	$21.85
$22.00	$18.50	Aug 21	$0.15	$0.24	$0.39	$18.11	$22.39
$21.50	$18.50	Aug 21	$0.22	$0.24	$0.46	$18.04	$21.96
$21.00	$17.50	Aug 21	$0.31	$0.08	$0.39	$17.11	$21.39
$21.00	$18.00	Aug 21	$0.31	$0.13	$0.44	$17.56	$21.44
$21.00	$18.50	Aug 21	$0.31	$0.24	$0.55	$17.95	$21.55
$22.00	$19.00	Aug 21	$0.15	$0.38	$0.53	$18.47	$22.53

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.94, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Sep 4	$0.33	$0.17	42%	1.94	$17.17	$22.33
18/18	22/22	Sep 4	$0.34	$0.16	33%	2.12	$18.16	$22.34
18/18	22/22	Aug 28	$0.28	$0.22	42%	1.27	$17.72	$21.78
18/18	22/22	Aug 28	$0.30	$0.20	36%	1.50	$18.20	$21.80
18/18	22/22	Sep 4	$0.29	$0.21	37%	1.38	$17.71	$22.29

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 13.29, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 11	$0.07	$0.93	16%	13.29
$21.00	$22.00	$23.00	Sep 11	$0.06	$0.94	14%	15.67
$19.50	$20.00	$20.50	Aug 21	$0.05	$0.45	21%	9.00
$19.00	$20.00	$21.00	Sep 11	$0.08	$0.92	16%	11.50
$20.00	$21.00	$22.00	Sep 11	$0.08	$0.92	15%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 11	$0.07	$0.93	16%	13.29
$18.00	$19.00	$20.00	Sep 18	$0.06	$0.94	14%	15.67
$21.00	$22.00	$23.00	Sep 18	$0.06	$0.94	12%	15.67
$18.50	$19.00	$19.50	Aug 21	$0.07	$0.43	20%	6.14
$19.50	$20.00	$20.50	Aug 21	$0.08	$0.42	21%	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. 35 found (best net $-0.02, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.00	1:2	Aug 21	-$0.08	$0.42
$20.50	$21.00	1:2	Aug 21	-$0.17	$0.33
$21.00	$21.50	1:2	Aug 21	-$0.13	$0.37
$20.00	$20.50	1:2	Aug 21	-$0.24	$0.26
$19.50	$20.00	1:2	Aug 21	-$0.40	$0.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.50	$20.00	1:2	Sep 4	-$0.02	$2.48
$22.00	$19.00	1:2	Sep 25	-$0.06	$2.94
$22.00	$21.00	1:2	Aug 21	-$0.69	$0.31
$19.00	$18.50	1:2	Aug 21	-$0.10	$0.40
$19.50	$19.00	1:2	Aug 21	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 37 found (best yield 8.80%, avg 5.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$1.74	0.46	11.2%	8.80%	20.02%	10	17
$23.00	Oct 2	$1.42	0.41	16.3%	7.18%	23.46%	--	44
$21.50	Oct 2	$1.88	0.49	8.7%	9.50%	18.20%	4	11
$20.00	Oct 2	$2.55	0.57	1.1%	12.89%	14.00%	82	109
$21.00	Oct 2	$2.04	0.51	6.2%	10.31%	16.48%	24	55
$20.50	Oct 2	$2.19	0.54	3.6%	11.07%	14.71%	1	25
$22.00	Sep 25	$1.58	0.44	11.2%	7.99%	19.21%	180	62
$21.00	Sep 25	$1.85	0.50	6.2%	9.35%	15.52%	4	58
$23.00	Sep 25	$1.22	0.38	16.3%	6.17%	22.45%	--	2.2K
$20.00	Sep 25	$2.30	0.56	1.1%	11.63%	12.74%	6	1.2K

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 9,440

Total Puts 5,100

Put/Call Ratio 0.54

Net Difference 4,340

Prior's Put/Call Breakdown

Total Calls 44,295

Total Puts 16,277

Put/Call Ratio 0.37

Net Difference 28,018

Prior 7-Day Put/Call Summary

Total Calls 134,632

Total Puts 55,790

Average Put/Call Ratio 0.47

Ratio Trend Rising

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