LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$17.65 -4.72%

(8/19 18:04) ◀

Thursday, August 20, 2026 (3:05pm)

▶ (8/20 18:03)

◀ 8/20 15:06 ▶

Option Volume

Detail

ℹ

Current (08/20 3:05pm) 13,087

Calls: 9,012 (69%)

Puts: 4,075 (31%)

Prior (08/19) 21,056

Calls: 16,230 (77%)

Puts: 4,826 (23%)

Current vs Prior -37.85%

Calls: -44.47% (Calls)

Puts: -15.56% (Puts)

Prior 7-Day Total 229,353

Calls: 161,824 (71%)

Puts: 67,529 (29%)

Prior 7-Day Average 32,764

Calls: 23,117 (71%)

Puts: 9,647 (29%)

Current vs Prior 7-Day Avg -60.06%

Calls: -61.02%

Puts: -57.76%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/20 3:05pm) $1.96M

Calls: $1.20M (61%)

Puts: $760.2K (39%)

Prior (08/19) $3.00M

Calls: $2.31M (77%)

Puts: $688.5K (23%)

Current vs Prior -34.60%

Calls: -48.04%

Puts: +10.41%

Prior 7-Day Total $29.72M

Calls: $23.25M (78%)

Puts: $6.47M (22%)

Prior 7-Day Average $4.25M

Calls: $3.32M (78%)

Puts: $924.6K (22%)

Current vs Prior 7-Day Avg -53.85%

Calls: -63.89%

Puts: -17.78%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/20 3:05pm) 0.45

Prior (08/19) 0.30

Current vs Prior +52.07%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -2.89%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/20 3:05pm) 340,541

Calls: 205,643 (60%)

Puts: 134,898 (40%)

Prior (08/19) 336,844

Calls: 203,116 (60%)

Puts: 133,728 (40%)

Current vs Prior +1.10%

Prior 7-Day Total 2,275,159

Calls: 1,371,006 (60%)

Puts: 904,153 (40%)

Prior 7-Day Average 325,022

Calls: 195,858 (60%)

Puts: 129,164 (40%)

Current vs Prior 7-Day Avg +4.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.12% | 12.46%6.12% | 21.47%

Prior 8.85% | 14.05%8.85% | 22.40%

Current vs Prior -30.84% | -11.31%-30.84% | -4.12%

Prior 7-Day Avg 8.27% | 16.07%16.40% | 27.68%

Current vs 7-Day Avg -26.02% | -22.44%-62.70% | -22.42%

Prior 7-Day Eod 8.85% | 14.05%7.94% | 21.17%

Current vs 7-Day Eod -30.84% | -11.31%-22.91% | +1.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Prior 15.50% | 10.39%

Calls: 14.13% | 11.89%

Puts: 16.87% | 8.89%

Current vs Prior +109.61% | -16.94%

Prior 7-Day Avg 38.11% | 13.92%

Calls: 26.96% | 13.60%

Puts: 49.27% | 14.25%

Current vs 7-Day Avg -14.76% | -38.02%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($1.20M). Extreme bullish P/C ratio of 0.45 - heavy call buying (9,012 calls vs 4,075 puts). P/C ratio rising 52% - increased hedging/bearish positioning. Call-heavy open interest (205,643 calls vs 134,898 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 22 of results (avg 8.3%, best 5.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	3.30	3.55	$3.43	7.3%	42	0.78	3.2K
$16.00	Sep 18	2.67	2.90	$2.79	8.2%	46	0.70	1.4K
$17.50	Aug 28	1.00	1.09	$1.05	8.6%	65	0.55	135
$16.00	Sep 11	2.42	2.65	$2.54	9.1%	--	0.72	43
$16.50	Sep 25	2.60	2.86	$2.73	9.5%	10	0.66	97

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 4	2.81	2.97	$2.89	5.5%	1	0.70	44
$21.00	Sep 18	3.95	4.20	$4.08	6.1%	--	0.69	254
$19.50	Sep 4	2.42	2.58	$2.50	6.4%	--	0.65	18
$21.00	Sep 25	4.10	4.40	$4.25	7.1%	--	0.66	10
$20.00	Sep 11	2.98	3.20	$3.09	7.1%	--	0.66	23

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 12 found (avg $0.78, cheapest $0.38)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.50	Aug 28	0.34	0.41	$0.38	18.4%	41	0.26	914
$18.50	Aug 28	0.59	0.67	$0.63	12.7%	34	0.39	275
$18.00	Aug 28	0.77	0.86	$0.82	11.0%	159	0.47	338
$20.00	Sep 11	0.76	0.88	$0.82	14.6%	49	0.34	475

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.60	0.70	$0.65	15.4%	89	0.36	368
$17.50	Aug 28	0.83	0.93	$0.88	11.4%	161	0.45	353
$16.50	Sep 4	0.69	0.84	$0.76	19.7%	2	0.32	25
$17.00	Sep 4	0.90	1.05	$0.98	15.3%	8	0.38	42
$16.50	Sep 11	0.87	1.04	$0.96	17.7%	5	0.33	40

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.70, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$14.50	Aug 21	2.94	3.50	$3.22	17.4%	14	0.97	213
$15.00	Aug 21	2.50	3.05	$2.78	19.8%	15	0.97	645
$16.00	Aug 21	1.55	1.94	$1.75	22.3%	30	0.96	1.3K
$15.50	Aug 21	2.02	2.55	$2.29	23.1%	25	0.94	195
$14.50	Aug 28	2.92	3.65	$3.29	22.2%	7	0.92	19

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 21	2.47	3.20	$2.84	25.7%	3	1.00	65
$21.00	Aug 21	2.95	3.70	$3.33	22.5%	6	1.00	91
$19.50	Aug 21	1.73	2.09	$1.91	18.8%	20	0.97	204
$20.00	Aug 21	2.05	2.46	$2.26	18.1%	20	0.97	1.0K
$19.00	Aug 21	1.05	1.65	$1.35	44.4%	24	0.91	694

Most actively traded options today. High liquidity = easy entry/exit. 144 active (total vol 7.0K, top 404)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	0.02	0.04	$0.03	66.7%	305	0.06	4.2K
$18.00	Aug 21	0.22	0.32	$0.27	37.0%	303	0.40	1.8K
$20.00	Sep 18	1.02	1.20	$1.11	16.2%	286	0.38	3.1K
$20.00	Aug 28	0.26	0.32	$0.29	20.7%	252	0.21	655
$19.00	Sep 4	0.76	1.00	$0.88	27.3%	249	0.40	67

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	0.62	0.72	$0.67	14.9%	404	0.22	1.6K
$18.00	Sep 18	1.87	2.13	$2.00	13.0%	390	0.47	795
$17.50	Aug 21	0.25	0.35	$0.30	33.3%	303	0.41	758
$16.50	Aug 21	0.01	0.09	$0.05	160.0%	205	0.10	241
$17.00	Aug 21	0.08	0.16	$0.12	66.7%	201	0.22	797

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 8 strikes (avg 10.5%, max 14.8%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 21	Sep 25	106.1%	92.4%	14.8%	106	190
$18.50	Aug 21	Oct 2	108.7%	98.8%	10.0%	132	833
$17.00	Aug 21	Oct 2	101.1%	92.0%	9.9%	43	386
$18.00	Aug 21	Oct 2	103.6%	95.1%	8.9%	305	2.0K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$17.50	Aug 21	Oct 2	106.1%	95.2%	11.5%	304	763
$18.50	Aug 21	Oct 2	108.7%	98.8%	10.0%	115	361
$17.00	Aug 21	Oct 2	101.1%	92.0%	9.9%	203	849
$18.00	Aug 21	Oct 2	103.6%	95.1%	8.9%	108	1.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 2.33, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Sep 11	$0.15	$0.35	$0.15	77%	2.33	$15.65
$18.00	$18.50	Oct 2	$0.11	$0.39	$0.11	55%	3.55	$18.11
$14.50	$15.00	Sep 4	$0.29	$0.21	$0.29	87%	0.72	$14.79
$17.00	$18.00	Oct 2	$0.44	$0.56	$0.44	62%	1.27	$17.44
$20.00	$21.00	Sep 25	$0.23	$0.77	$0.23	40%	3.35	$20.23

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.50	Oct 2	$0.12	$0.38	$0.12	32%	3.17	$15.88
$18.00	$17.50	Oct 2	$0.21	$0.29	$0.21	46%	1.38	$17.79
$19.50	$19.00	Oct 2	$0.26	$0.24	$0.26	55%	0.92	$19.24
$19.50	$19.00	Sep 4	$0.32	$0.18	$0.32	65%	0.56	$19.18
$18.50	$18.00	Aug 28	$0.29	$0.21	$0.29	61%	0.72	$18.21

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 1.50, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$19.00	Aug 28	$0.24	$0.24	$0.26	61%	0.92	$18.74
$18.50	$19.00	Oct 2	$0.27	$0.27	$0.23	48%	1.17	$18.77
$20.50	$21.00	Oct 2	$0.20	$0.20	$0.30	60%	0.67	$20.70
$20.50	$21.00	Sep 4	$0.12	$0.12	$0.38	74%	0.32	$20.62
$18.00	$18.50	Aug 21	$0.13	$0.13	$0.37	60%	0.35	$18.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.50	$16.00	Oct 2	$0.30	$0.30	$0.20	65%	1.50	$16.20
$17.50	$17.00	Oct 2	$0.33	$0.33	$0.17	58%	1.94	$17.17
$17.00	$16.00	Sep 18	$0.45	$0.45	$0.55	61%	0.82	$16.55
$15.50	$15.00	Oct 2	$0.21	$0.21	$0.29	72%	0.72	$15.29
$15.00	$14.50	Oct 2	$0.19	$0.19	$0.31	75%	0.61	$14.81

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.56, cheapest $0.53)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 21	Aug 28	$0.53	106.1%	91.9%
$18.00	Aug 21	Aug 28	$0.55	103.6%	92.7%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$17.50	Aug 21	Aug 28	$0.58	106.1%	91.9%
$18.00	Aug 21	Aug 28	$0.59	103.6%	92.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 43 found (cheapest 4.65% of stock, avg 17.16%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$17.50	Aug 21	$0.52	$0.30	$0.82	$16.68	$18.32	4.65%
$18.00	Aug 21	$0.27	$0.56	$0.83	$17.17	$18.83	4.70%
$17.00	Aug 21	$0.89	$0.12	$1.01	$15.99	$18.01	5.72%
$18.50	Aug 21	$0.14	$0.91	$1.05	$17.45	$19.55	5.95%
$16.50	Aug 21	$1.36	$0.05	$1.41	$15.09	$17.91	7.99%
$19.00	Aug 21	$0.06	$1.35	$1.41	$17.59	$20.41	7.99%
$16.00	Aug 21	$1.75	$0.02	$1.77	$14.23	$17.77	10.03%
$17.50	Aug 28	$1.05	$0.88	$1.93	$15.57	$19.43	10.93%
$18.00	Aug 28	$0.82	$1.15	$1.97	$16.03	$19.97	11.16%
$17.00	Aug 28	$1.37	$0.65	$2.02	$14.98	$19.02	11.44%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 137 found (cheapest 0.45% of stock, avg 11.23%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$15.50	Aug 21	$0.03	$0.05	$0.08	$15.42	$19.58
$20.00	$15.50	Aug 21	$0.03	$0.05	$0.08	$15.42	$20.08
$19.50	$16.50	Aug 21	$0.03	$0.05	$0.08	$16.42	$19.58
$20.00	$16.50	Aug 21	$0.03	$0.05	$0.08	$16.42	$20.08
$19.00	$16.50	Aug 21	$0.06	$0.05	$0.11	$16.39	$19.11
$19.00	$15.50	Aug 21	$0.06	$0.05	$0.11	$15.39	$19.11
$19.50	$17.00	Aug 21	$0.03	$0.12	$0.15	$16.85	$19.65
$20.00	$17.00	Aug 21	$0.03	$0.12	$0.15	$16.85	$20.15
$19.00	$17.00	Aug 21	$0.06	$0.12	$0.18	$16.82	$19.18
$18.50	$16.50	Aug 21	$0.14	$0.05	$0.19	$16.31	$18.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 9 found (best R:R 1.17, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	20/21	Sep 4	$0.27	$0.23	47%	1.17	$15.73	$20.77
15/16	20/21	Sep 4	$0.24	$0.26	52%	0.92	$15.26	$20.74
16/16	20/21	Sep 4	$0.29	$0.21	42%	1.38	$16.21	$20.79
16/16	20/20	Sep 4	$0.27	$0.23	39%	1.17	$15.73	$19.77
15/16	20/20	Sep 4	$0.24	$0.26	44%	0.92	$15.26	$19.74
16/16	20/20	Sep 4	$0.29	$0.21	33%	1.38	$16.21	$19.79
15/16	20/21	Sep 11	$0.33	$0.67	42%	0.49	$15.17	$20.33
16/16	20/21	Sep 11	$0.37	$0.63	37%	0.59	$15.63	$20.37
16/16	20/21	Sep 11	$0.39	$0.61	32%	0.64	$16.11	$20.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 5.25, 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	18%	13.29
$16.00	$17.00	$18.00	Sep 18	$0.08	$0.92	17%	11.50
$17.00	$18.00	$19.00	Sep 18	$0.08	$0.92	16%	11.50
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	15%	11.50
$17.00	$17.50	$18.00	Aug 21	$0.12	$0.38	39%	3.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.00	$17.50	$18.00	Aug 21	$0.08	$0.42	39%	5.25
$17.50	$18.00	$18.50	Aug 21	$0.09	$0.41	37%	4.56
$19.00	$20.00	$21.00	Sep 25	$0.06	$0.94	12%	15.67
$19.00	$20.00	$21.00	Sep 18	$0.07	$0.93	14%	13.29
$18.00	$18.50	$19.00	Aug 21	$0.09	$0.41	30%	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 $-0.15, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Aug 21	-$0.15	$0.35
$16.50	$17.00	1:2	Aug 21	-$0.42	$0.08
$18.50	$19.00	1:2	Aug 28	-$0.15	$0.35
$20.50	$21.00	1:2	Aug 28	-$0.12	$0.38
$20.00	$20.50	1:2	Aug 28	-$0.15	$0.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$18.50	$18.00	1:2	Aug 21	-$0.21	$0.29
$19.00	$18.50	1:2	Aug 21	-$0.47	$0.03
$16.00	$15.50	1:2	Aug 28	-$0.12	$0.38
$16.00	$15.50	1:2	Aug 21	-$0.08	$0.42
$16.50	$16.00	1:2	Aug 28	-$0.18	$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.14%, avg 5.34%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 2	$1.26	0.40	16.1%	7.14%	23.29%	2	31
$19.50	Oct 2	$1.54	0.46	10.5%	8.73%	19.21%	1	36
$18.50	Oct 2	$1.91	0.52	4.8%	10.82%	15.64%	5	3
$21.00	Oct 2	$1.07	0.37	19.0%	6.06%	25.04%	2	52
$20.00	Oct 2	$1.29	0.42	13.3%	7.31%	20.62%	2	100
$19.00	Oct 2	$1.57	0.48	7.7%	8.90%	16.54%	6	216
$20.00	Sep 25	$1.20	0.41	13.3%	6.80%	20.11%	17	1.2K
$18.00	Oct 2	$1.97	0.55	2.0%	11.16%	13.14%	2	199
$19.00	Sep 25	$1.52	0.47	7.7%	8.61%	16.26%	2	46
$18.50	Sep 25	$1.71	0.51	4.8%	9.69%	14.50%	1	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 9,012

Total Puts 4,075

Put/Call Ratio 0.45

Net Difference 4,937

Prior's Put/Call Breakdown

Total Calls 16,230

Total Puts 4,826

Put/Call Ratio 0.30

Net Difference 11,404

Prior 7-Day Put/Call Summary

Total Calls 161,824

Total Puts 67,529

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