LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.02 -6.68%

(8/18 18:04) ◀

Wednesday, August 19, 2026 (3:05pm)

▶ (8/19 18:04)

◀ 8/19 15:06 ▶

Option Volume

Detail

ℹ

Current (08/19 3:05pm) 21,056

Calls: 16,230 (77%)

Puts: 4,826 (23%)

Prior (08/18) 14,540

Calls: 9,440 (65%)

Puts: 5,100 (35%)

Current vs Prior +44.81%

Calls: +71.93% (Calls)

Puts: -5.37% (Puts)

Prior 7-Day Total 223,452

Calls: 157,569 (71%)

Puts: 65,883 (29%)

Prior 7-Day Average 31,921

Calls: 22,509 (71%)

Puts: 9,411 (29%)

Current vs Prior 7-Day Avg -34.04%

Calls: -27.90%

Puts: -48.72%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/19 3:05pm) $3.00M

Calls: $2.31M (77%)

Puts: $688.5K (23%)

Prior (08/18) $3.78M

Calls: $2.47M (65%)

Puts: $1.32M (35%)

Current vs Prior -20.83%

Calls: -6.49%

Puts: -47.70%

Prior 7-Day Total $27.66M

Calls: $21.56M (78%)

Puts: $6.10M (22%)

Prior 7-Day Average $3.95M

Calls: $3.08M (78%)

Puts: $871.2K (22%)

Current vs Prior 7-Day Avg -24.19%

Calls: -25.10%

Puts: -20.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/19 3:05pm) 0.30

Prior (08/18) 0.54

Current vs Prior -44.96%

Prior 7-Day Average 0.48

Current vs Prior 7-Day Avg -38.51%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/19 3:05pm) 336,844

Calls: 203,116 (60%)

Puts: 133,728 (40%)

Prior (08/18) 332,742

Calls: 200,958 (60%)

Puts: 131,784 (40%)

Current vs Prior +1.23%

Prior 7-Day Total 2,252,029

Calls: 1,359,036 (60%)

Puts: 892,993 (40%)

Prior 7-Day Average 321,718

Calls: 194,148 (60%)

Puts: 127,570 (40%)

Current vs Prior 7-Day Avg +4.70%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 7.88% | 13.82%7.88% | 21.81%

Prior 3.33% | 11.89%11.89% | 24.04%

Current vs Prior +136.78% | +16.26%-33.70% | -9.26%

Prior 7-Day Avg 8.34% | 16.91%18.47% | 29.14%

Current vs 7-Day Avg -5.53% | -18.27%-57.34% | -25.15%

Prior 7-Day Eod 3.33% | 11.89%8.13% | 21.75%

Current vs 7-Day Eod +136.78% | +16.26%-3.08% | +0.27%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 13.19% | 12.18%

Calls: 15.79% | 13.91%

Puts: 10.59% | 10.45%

Prior 95.65% | 16.68%

Calls: 41.30% | 25.20%

Puts: 150.00% | 8.16%

Current vs Prior -86.21% | -26.98%

Prior 7-Day Avg 37.80% | 14.11%

Calls: 26.82% | 13.51%

Puts: 48.78% | 14.71%

Current vs 7-Day Avg -65.10% | -13.69%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($2.31M) vs puts ($688.5K). Extreme bullish P/C ratio of 0.30 - heavy call buying (16,230 calls vs 4,826 puts). P/C ratio dropping 45% - sentiment shifting bullish. Call-heavy open interest (203,116 calls vs 133,728 puts) suggests bullish positioning.

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 29 of results (avg 8.0%, best 5.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 11	2.76	2.95	$2.86	6.6%	--	0.74	43
$15.00	Sep 18	3.60	3.85	$3.73	6.7%	243	0.80	3.3K
$17.50	Sep 11	1.95	2.09	$2.02	6.9%	--	0.60	89
$18.50	Sep 25	1.93	2.07	$2.00	7.0%	--	0.54	27
$16.00	Sep 18	2.97	3.20	$3.09	7.4%	64	0.72	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 11	2.89	3.05	$2.97	5.4%	1	0.61	22
$19.00	Sep 11	2.20	2.33	$2.27	5.7%	19	0.53	52
$20.00	Sep 18	3.05	3.25	$3.15	6.3%	30	0.59	2.0K
$20.00	Aug 28	2.32	2.48	$2.40	6.7%	66	0.72	168
$16.00	Sep 18	0.94	1.01	$0.98	7.1%	156	0.28	2.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.58, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 21	0.05	0.06	$0.06	16.7%	321	0.08	915
$19.00	Aug 21	0.21	0.25	$0.23	17.4%	453	0.27	2.9K
$18.00	Aug 21	0.53	0.62	$0.57	15.8%	269	0.52	1.6K
$17.50	Aug 21	0.80	0.91	$0.86	12.8%	84	0.67	189
$21.50	Aug 28	0.21	0.25	$0.23	17.4%	64	0.16	163

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 21	0.14	0.17	$0.16	18.8%	241	0.20	704
$17.50	Aug 21	0.30	0.34	$0.32	12.5%	447	0.34	555
$18.00	Aug 21	0.51	0.58	$0.54	13.0%	310	0.48	1.4K
$18.50	Aug 21	0.80	0.89	$0.85	10.6%	173	0.61	325
$16.00	Aug 28	0.28	0.32	$0.30	13.3%	170	0.19	131

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.70, highest 0.98)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	2.85	3.20	$3.03	11.6%	25	0.98	654
$15.50	Aug 21	2.41	2.89	$2.65	18.1%	101	0.97	212
$14.50	Aug 21	3.30	4.00	$3.65	19.2%	1	0.97	212
$16.00	Aug 21	1.96	2.30	$2.13	16.0%	41	0.94	1.3K
$14.50	Aug 28	3.45	4.15	$3.80	18.4%	--	0.94	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Aug 21	2.79	3.85	$3.32	31.9%	1	0.93	1
$21.00	Aug 21	2.71	3.25	$2.98	18.1%	4	0.93	91
$20.50	Aug 21	2.12	2.89	$2.51	30.7%	3	0.91	68
$20.00	Aug 21	1.63	2.19	$1.91	29.3%	130	0.87	1.0K
$19.50	Aug 21	1.39	1.71	$1.55	20.6%	68	0.81	219

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 11.9K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	0.95	1.05	$1.00	10.0%	2.1K	0.35	2.0K
$20.00	Aug 21	0.08	0.10	$0.09	22.2%	695	0.12	4.1K
$19.00	Aug 21	0.21	0.25	$0.23	17.4%	453	0.27	2.9K
$20.00	Sep 18	1.22	1.34	$1.28	9.4%	391	0.41	2.9K
$18.50	Aug 21	0.34	0.46	$0.40	30.0%	384	0.39	529

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 21	0.30	0.34	$0.32	12.5%	447	0.34	555
$18.00	Sep 18	1.82	1.96	$1.89	7.4%	364	0.44	833
$18.00	Aug 21	0.51	0.58	$0.54	13.0%	310	0.48	1.4K
$17.00	Aug 21	0.14	0.17	$0.16	18.8%	241	0.20	704
$16.00	Aug 21	0.03	0.04	$0.04	25.0%	202	0.06	537

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 11.0%, max 23.7%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Sep 25	111.4%	91.9%	21.3%	384	556
$19.50	Aug 21	Oct 2	112.7%	97.7%	15.3%	317	530
$18.00	Aug 21	Oct 2	103.7%	94.3%	9.9%	285	1.8K
$19.00	Aug 21	Oct 2	107.5%	99.6%	8.0%	465	3.1K
$17.50	Aug 21	Sep 25	102.4%	95.3%	7.5%	84	201

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	111.4%	90.1%	23.7%	177	341
$19.50	Aug 21	Oct 2	112.7%	97.7%	15.3%	68	229
$18.00	Aug 21	Oct 2	103.7%	94.3%	9.9%	321	1.4K
$19.00	Aug 21	Oct 2	107.5%	99.6%	8.0%	52	719
$17.50	Aug 21	Sep 11	102.4%	95.4%	7.3%	449	566

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 4.00, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$17.00	Sep 25	$0.10	$0.40	$0.10	69%	4.00	$16.60
$17.00	$18.00	Oct 2	$0.42	$0.58	$0.42	65%	1.38	$17.42
$18.00	$19.00	Oct 2	$0.37	$0.63	$0.37	58%	1.70	$18.37
$14.50	$15.00	Sep 11	$0.25	$0.25	$0.25	85%	1.00	$14.75
$19.00	$20.00	Sep 25	$0.32	$0.68	$0.32	51%	2.12	$19.32

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.00	$18.50	Oct 2	$0.17	$0.33	$0.17	49%	1.94	$18.83
$16.00	$15.50	Oct 2	$0.10	$0.40	$0.10	29%	4.00	$15.90
$20.00	$19.50	Oct 2	$0.28	$0.22	$0.28	55%	0.79	$19.72
$16.00	$15.50	Sep 4	$0.12	$0.38	$0.12	24%	3.17	$15.88
$18.00	$17.50	Aug 21	$0.22	$0.28	$0.22	48%	1.27	$17.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 1.00, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Oct 2	$0.23	$0.23	$0.27	59%	0.85	$21.23
$18.50	$19.00	Aug 21	$0.17	$0.17	$0.33	61%	0.52	$18.67
$20.50	$21.00	Sep 4	$0.14	$0.14	$0.36	69%	0.39	$20.64
$19.00	$19.50	Sep 4	$0.19	$0.19	$0.31	55%	0.61	$19.19
$19.50	$20.00	Aug 28	$0.13	$0.13	$0.37	66%	0.35	$19.63

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Oct 2	$0.50	$0.50	$0.50	64%	1.00	$16.50
$16.00	$15.00	Sep 18	$0.35	$0.35	$0.65	72%	0.54	$15.65
$18.00	$17.00	Sep 18	$0.51	$0.51	$0.49	56%	1.04	$17.49
$15.50	$15.00	Oct 2	$0.23	$0.23	$0.27	74%	0.85	$15.27
$18.00	$17.00	Oct 2	$0.50	$0.50	$0.50	57%	1.00	$17.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.52, cheapest $0.49)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.52	111.4%	97.2%
$18.00	Aug 21	Aug 28	$0.58	103.7%	96.8%
$17.50	Aug 21	Aug 28	$0.54	102.4%	96.1%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.49	111.4%	97.2%
$18.00	Aug 21	Aug 28	$0.52	103.7%	96.8%
$17.50	Aug 21	Aug 28	$0.49	102.4%	96.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 6.16% of stock, avg 17.07%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Aug 21	$0.57	$0.54	$1.11	$16.89	$19.11	6.16%
$17.50	Aug 21	$0.86	$0.32	$1.18	$16.32	$18.68	6.55%
$18.50	Aug 21	$0.40	$0.85	$1.25	$17.25	$19.75	6.94%
$17.00	Aug 21	$1.20	$0.16	$1.36	$15.64	$18.36	7.55%
$19.00	Aug 21	$0.23	$1.21	$1.44	$17.56	$20.44	7.99%
$16.50	Aug 21	$1.63	$0.07	$1.70	$14.80	$18.20	9.43%
$19.50	Aug 21	$0.15	$1.55	$1.70	$17.80	$21.20	9.43%
$17.50	Aug 28	$1.40	$0.81	$2.21	$15.29	$19.71	12.26%
$18.00	Aug 28	$1.15	$1.06	$2.21	$15.79	$20.21	12.26%
$18.50	Aug 28	$0.92	$1.34	$2.26	$16.24	$20.76	12.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.55% of stock, avg 11.22%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.00	Aug 21	$0.06	$0.04	$0.10	$15.90	$20.60
$20.50	$16.50	Aug 21	$0.06	$0.07	$0.13	$16.37	$20.63
$20.00	$16.00	Aug 21	$0.09	$0.04	$0.13	$15.87	$20.13
$20.00	$16.50	Aug 21	$0.09	$0.07	$0.16	$16.34	$20.16
$19.50	$16.00	Aug 21	$0.15	$0.04	$0.19	$15.81	$19.69
$19.50	$16.50	Aug 21	$0.15	$0.07	$0.22	$16.28	$19.72
$20.50	$17.00	Aug 21	$0.06	$0.16	$0.22	$16.78	$20.72
$20.00	$17.00	Aug 21	$0.09	$0.16	$0.25	$16.75	$20.25
$19.50	$17.00	Aug 21	$0.15	$0.16	$0.31	$16.69	$19.81
$19.00	$16.00	Aug 21	$0.23	$0.04	$0.27	$15.73	$19.27

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.78, avg credit $0.28)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Sep 4	$0.32	$0.18	40%	1.78	$16.18	$20.82
16/17	20/21	Sep 4	$0.34	$0.16	34%	2.12	$16.66	$20.84
16/16	21/22	Sep 4	$0.28	$0.22	44%	1.27	$16.22	$21.28
16/17	21/22	Sep 4	$0.30	$0.20	39%	1.50	$16.70	$21.30
16/16	20/21	Sep 4	$0.26	$0.24	45%	1.08	$15.74	$20.76
16/16	20/20	Aug 28	$0.28	$0.22	41%	1.27	$16.22	$19.78
16/16	20/20	Aug 28	$0.25	$0.25	46%	1.00	$16.25	$20.25
16/16	21/22	Sep 4	$0.22	$0.28	50%	0.79	$15.78	$21.22
16/17	20/20	Aug 28	$0.29	$0.21	34%	1.38	$16.71	$19.79
16/17	20/20	Aug 28	$0.26	$0.24	40%	1.08	$16.74	$20.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$19.00	$20.00	Sep 11	$0.06	$0.94	17%	15.67
$17.00	$17.50	$18.00	Aug 21	$0.05	$0.45	28%	9.00
$15.00	$16.00	$17.00	Sep 18	$0.06	$0.94	16%	15.67
$17.00	$18.00	$19.00	Oct 2	$0.05	$0.95	13%	19.00
$19.00	$20.00	$21.00	Sep 11	$0.09	$0.91	15%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.05	$0.45	25%	9.00
$17.00	$17.50	$18.00	Aug 21	$0.06	$0.44	28%	7.33
$18.00	$19.00	$20.00	Sep 25	$0.06	$0.94	14%	15.67
$16.50	$17.00	$17.50	Aug 21	$0.07	$0.43	23%	6.14
$17.50	$18.00	$18.50	Aug 21	$0.09	$0.41	27%	4.56

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 $-0.06, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$19.00	1:2	Aug 21	-$0.06	$0.44
$19.00	$19.50	1:2	Aug 21	-$0.07	$0.43
$17.50	$18.00	1:2	Aug 21	-$0.28	$0.22
$18.00	$18.50	1:2	Aug 21	-$0.23	$0.27
$21.00	$21.50	1:2	Aug 28	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.00	$17.50	1:2	Aug 21	-$0.10	$0.40
$18.50	$18.00	1:2	Aug 21	-$0.23	$0.27
$15.50	$15.00	1:2	Aug 28	-$0.06	$0.44
$16.00	$15.50	1:2	Aug 28	-$0.10	$0.40
$16.50	$16.00	1:2	Aug 28	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.60%, avg 5.13%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.00	Oct 2	$1.37	0.41	16.5%	7.60%	24.14%	7	55
$19.50	Oct 2	$1.82	0.49	8.2%	10.10%	18.31%	--	36
$19.00	Oct 2	$2.01	0.52	5.4%	11.15%	16.59%	12	211
$20.00	Oct 2	$1.60	0.46	11.0%	8.88%	19.87%	9	98
$20.50	Oct 2	$1.42	0.43	13.8%	7.88%	21.64%	5	25
$21.50	Oct 2	$1.16	0.37	19.3%	6.44%	25.75%	1	15
$20.00	Sep 25	$1.43	0.45	11.0%	7.94%	18.92%	46	1.2K
$19.00	Sep 25	$1.74	0.51	5.4%	9.66%	15.09%	31	21
$21.00	Sep 25	$1.10	0.38	16.5%	6.10%	22.64%	4	59
$18.50	Sep 25	$1.93	0.54	2.7%	10.71%	13.37%	--	27

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 16,230

Total Puts 4,826

Put/Call Ratio 0.30

Net Difference 11,404

Prior's Put/Call Breakdown

Total Calls 9,440

Total Puts 5,100

Put/Call Ratio 0.54

Net Difference 4,340

Prior 7-Day Put/Call Summary

Total Calls 157,569

Total Puts 65,883

Average Put/Call Ratio 0.48

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