LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.61 +3.79%

(8/21 09:55) ◀

Friday, August 21, 2026 (10:00am)

▶ (8/21 10:05)

◀ 8/21 10:00 ▶

Option Volume

Detail

ℹ

Current (08/21 10:00am) 2,600

Calls: 2,016 (78%)

Puts: 584 (22%)

Prior (08/13) 12,939

Calls: 9,246 (71%)

Puts: 3,693 (29%)

Current vs Prior -79.91%

Calls: -78.20% (Calls)

Puts: -84.19% (Puts)

Prior 7-Day Total 197,119

Calls: 138,579 (70%)

Puts: 58,540 (30%)

Prior 7-Day Average 28,159

Calls: 19,797 (70%)

Puts: 8,362 (30%)

Current vs Prior 7-Day Avg -90.77%

Calls: -89.82%

Puts: -93.02%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:00am) $493.9K

Calls: $395.2K (80%)

Puts: $98.6K (20%)

Prior (08/13) $1.38M

Calls: $1.07M (77%)

Puts: $311.7K (23%)

Current vs Prior -64.17%

Calls: -62.94%

Puts: -68.36%

Prior 7-Day Total $27.20M

Calls: $20.23M (74%)

Puts: $6.96M (26%)

Prior 7-Day Average $3.89M

Calls: $2.89M (74%)

Puts: $995.0K (26%)

Current vs Prior 7-Day Avg -87.29%

Calls: -86.33%

Puts: -90.09%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:00am) 0.29

Prior (08/13) 0.40

Current vs Prior -27.47%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -38.53%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:00am) 342,239

Calls: 206,208 (60%)

Puts: 136,031 (40%)

Prior (08/13) 336,812

Calls: 199,512 (59%)

Puts: 137,300 (41%)

Current vs Prior +1.61%

Prior 7-Day Total 2,319,396

Calls: 1,392,570 (60%)

Puts: 926,826 (40%)

Prior 7-Day Average 331,342

Calls: 198,938 (60%)

Puts: 132,403 (40%)

Current vs Prior 7-Day Avg +3.29%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.57% | 11.82%4.57% | 21.01%

Prior 6.12% | 12.46%6.12% | 21.47%

Current vs Prior -25.36% | -5.16%-25.36% | -2.16%

Prior 7-Day Avg 8.76% | 14.68%12.18% | 25.04%

Current vs 7-Day Avg -47.84% | -19.46%-62.50% | -16.10%

Prior 7-Day Eod 6.12% | 12.46%5.86% | 20.52%

Current vs 7-Day Eod -25.36% | -5.16%-22.01% | +2.37%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 32.84% | 23.84%

Calls: 32.35% | 27.18%

Puts: 33.33% | 20.51%

Prior 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Current vs Prior +1.08% | +176.25%

Prior 7-Day Avg 30.71% | 13.28%

Calls: 21.87% | 13.23%

Puts: 39.55% | 13.33%

Current vs 7-Day Avg +6.94% | +79.50%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 80% of dollar volume in calls ($395.2K) vs puts ($98.6K). Light premium activity with dollar volume down 64% vs prior. Below-average activity with volume down 80% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (2,016 calls vs 584 puts).

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
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 3 of results (avg 7.8%, best 4.8%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	4.05	4.25	$4.15	4.8%	13	0.83	3.2K
$17.00	Sep 4	2.20	2.40	$2.30	8.7%	1	0.72	197

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	3.35	3.70	$3.53	9.9%	--	0.63	254

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.55, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	0.23	0.28	$0.26	19.2%	10	0.20	273
$20.00	Aug 28	0.41	0.48	$0.44	15.9%	79	0.31	581
$19.50	Aug 28	0.56	0.68	$0.62	19.4%	20	0.38	896
$21.00	Sep 4	0.54	0.60	$0.57	10.5%	8	0.29	108
$22.00	Sep 18	0.82	0.93	$0.88	12.5%	6	0.31	677

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	3.25	4.20	$3.73	25.5%	--	1.00	639
$15.50	Aug 21	2.76	4.05	$3.41	37.8%	--	1.00	174
$16.00	Aug 21	2.34	2.74	$2.54	15.7%	20	1.00	1.3K
$17.00	Aug 21	1.46	1.84	$1.65	23.0%	14	1.00	364
$16.50	Aug 21	1.81	2.36	$2.09	26.3%	17	0.91	231

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	2.15	2.78	$2.47	25.5%	5	0.98	72
$20.00	Aug 21	1.11	1.76	$1.44	45.1%	5	0.96	1.0K
$21.50	Aug 21	2.43	3.25	$2.84	28.9%	1	0.96	2
$20.50	Aug 21	1.63	2.23	$1.93	31.1%	2	0.94	61
$22.00	Aug 28	2.97	3.90	$3.44	27.0%	--	0.88	28

Most actively traded options today. High liquidity = easy entry/exit. 75 active (total vol 1.9K, top 319)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.10	0.16	$0.13	46.2%	319	0.30	2.9K
$19.00	Sep 4	0.90	1.30	$1.10	36.4%	208	0.48	227
$20.00	Aug 21	0.00	0.02	$0.01	200.0%	117	0.04	4.3K
$18.00	Aug 21	0.61	0.75	$0.68	20.6%	116	0.82	1.8K
$20.00	Aug 28	0.41	0.48	$0.44	15.9%	79	0.31	581

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 21	0.17	0.27	$0.22	45.5%	138	0.43	265
$17.00	Aug 21	0.01	0.02	$0.02	50.0%	82	0.04	847
$17.50	Aug 21	0.02	0.16	$0.09	155.6%	67	0.15	798
$16.00	Aug 28	0.07	0.26	$0.17	111.8%	65	0.12	269
$18.00	Aug 21	0.06	0.10	$0.08	50.0%	38	0.19	1.4K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 6 strikes (avg 51.6%, max 55.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 21	Oct 2	140.8%	90.5%	55.6%	320	3.1K
$18.00	Aug 21	Oct 2	148.5%	96.9%	53.2%	116	2.0K
$18.50	Aug 21	Sep 25	138.5%	92.2%	50.2%	78	915

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 21	Oct 2	140.8%	90.5%	55.5%	34	712
$18.00	Aug 21	Oct 2	148.5%	96.9%	53.2%	38	1.4K
$18.50	Aug 21	Oct 2	138.5%	97.5%	42.1%	138	283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 88 found (best R:R 2.12, avg 1.70)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Sep 11	$0.32	$0.68	$0.32	61%	2.12	$18.32
$19.00	$20.00	Sep 25	$0.28	$0.72	$0.28	52%	2.57	$19.28
$16.00	$16.50	Sep 11	$0.19	$0.31	$0.19	79%	1.63	$16.19
$15.00	$15.50	Aug 21	$0.32	$0.18	$0.32	100%	0.56	$15.32
$16.00	$17.00	Sep 18	$0.55	$0.45	$0.55	76%	0.82	$16.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$22.00	$21.00	Aug 28	$0.66	$0.34	$0.66	88%	0.52	$21.34
$20.00	$19.50	Oct 2	$0.17	$0.33	$0.17	52%	1.94	$19.83
$19.00	$18.50	Aug 28	$0.22	$0.28	$0.22	54%	1.27	$18.78
$18.50	$18.00	Sep 4	$0.19	$0.31	$0.19	45%	1.63	$18.31
$16.00	$15.50	Oct 2	$0.10	$0.40	$0.10	25%	4.00	$15.90

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 0.85, avg 0.55)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Sep 4	$0.17	$0.17	$0.33	76%	0.52	$21.67
$19.50	$20.00	Aug 28	$0.18	$0.18	$0.32	62%	0.56	$19.68
$19.00	$20.00	Sep 11	$0.47	$0.47	$0.53	49%	0.89	$19.47
$21.00	$21.50	Sep 4	$0.13	$0.13	$0.37	71%	0.35	$21.13
$20.50	$21.00	Oct 2	$0.22	$0.22	$0.28	53%	0.79	$20.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Sep 18	$0.46	$0.46	$0.54	68%	0.85	$16.54
$16.00	$15.00	Sep 25	$0.38	$0.38	$0.62	74%	0.61	$15.62
$18.00	$17.00	Oct 2	$0.50	$0.50	$0.50	61%	1.00	$17.50
$16.50	$16.00	Oct 2	$0.27	$0.27	$0.23	71%	1.17	$16.23
$17.50	$17.00	Sep 4	$0.25	$0.25	$0.25	66%	1.00	$17.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 3 found (avg debit $0.69, cheapest $0.66)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.69	138.5%	94.3%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 21	Aug 28	$0.66	140.8%	91.4%
$18.50	Aug 21	Aug 28	$0.73	138.5%	94.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 3.01% of stock, avg 16.35%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.34	$0.22	$0.56	$17.94	$19.06	3.01%
$19.00	Aug 21	$0.13	$0.51	$0.64	$18.36	$19.64	3.44%
$18.00	Aug 21	$0.68	$0.08	$0.76	$17.24	$18.76	4.08%
$19.50	Aug 21	$0.05	$1.04	$1.09	$18.41	$20.59	5.86%
$17.50	Aug 21	$1.16	$0.09	$1.25	$16.25	$18.75	6.72%
$20.00	Aug 21	$0.01	$1.44	$1.45	$18.55	$21.45	7.79%
$17.00	Aug 21	$1.65	$0.02	$1.67	$15.33	$18.67	8.97%
$18.00	Aug 28	$1.23	$0.69	$1.92	$16.08	$19.92	10.32%
$19.00	Aug 28	$0.77	$1.17	$1.94	$17.06	$20.94	10.42%
$18.50	Aug 28	$1.03	$0.95	$1.98	$16.52	$20.48	10.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 0.59% of stock, avg 11.44%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$20.50	$16.50	Aug 21	$0.03	$0.08	$0.11	$16.39	$20.61
$20.50	$18.00	Aug 21	$0.03	$0.08	$0.11	$17.89	$20.61
$20.50	$17.50	Aug 21	$0.03	$0.09	$0.12	$17.38	$20.62
$19.50	$16.50	Aug 21	$0.05	$0.08	$0.13	$16.37	$19.63
$19.50	$18.00	Aug 21	$0.05	$0.08	$0.13	$17.87	$19.63
$19.50	$17.50	Aug 21	$0.05	$0.09	$0.14	$17.36	$19.64
$19.00	$18.00	Aug 21	$0.13	$0.08	$0.21	$17.79	$19.21
$19.00	$17.50	Aug 21	$0.13	$0.09	$0.22	$17.28	$19.22
$19.00	$16.50	Aug 21	$0.13	$0.08	$0.21	$16.29	$19.21
$19.50	$18.50	Aug 21	$0.05	$0.22	$0.27	$18.23	$19.77

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 14 found (best R:R 1.27, avg credit $0.31)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	22/22	Sep 4	$0.28	$0.22	58%	1.27	$15.72	$21.78
17/18	21/22	Sep 4	$0.38	$0.12	38%	3.17	$17.12	$21.38
17/18	20/21	Sep 4	$0.39	$0.11	33%	3.55	$17.11	$20.89
16/17	22/22	Sep 4	$0.30	$0.20	49%	1.50	$16.70	$21.80
16/16	21/22	Sep 4	$0.24	$0.26	53%	0.92	$15.76	$21.24
16/16	20/21	Sep 4	$0.25	$0.25	48%	1.00	$15.75	$20.75
16/17	21/22	Sep 4	$0.26	$0.24	44%	1.08	$16.74	$21.26
17/18	20/20	Aug 28	$0.28	$0.22	39%	1.27	$17.22	$20.28
16/17	20/21	Sep 4	$0.27	$0.23	39%	1.17	$16.73	$20.77
16/17	20/20	Aug 28	$0.22	$0.28	47%	0.79	$16.78	$20.22

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.13	$0.37	52%	2.85
$18.00	$19.00	$20.00	Sep 18	$0.07	$0.93	16%	13.29
$18.50	$19.00	$19.50	Aug 21	$0.13	$0.37	45%	2.85
$20.00	$21.00	$22.00	Sep 18	$0.06	$0.94	13%	15.67
$19.00	$20.00	$21.00	Sep 18	$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	$0.15	$0.35	51%	2.33
$18.00	$19.00	$20.00	Sep 25	$0.07	$0.93	13%	13.29
$18.00	$19.00	$20.00	Sep 11	$0.12	$0.88	20%	7.33
$17.00	$18.00	$19.00	Sep 18	$0.11	$0.89	16%	8.09
$16.50	$17.00	$17.50	Aug 28	$0.06	$0.44	13%	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. 44 found (best net $-0.78, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Aug 21	-$0.20	$0.30
$21.50	$22.00	1:2	Sep 4	-$0.10	$0.40
$21.50	$22.00	1:2	Aug 28	-$0.08	$0.42
$21.00	$21.50	1:2	Aug 28	-$0.10	$0.40
$20.00	$20.50	1:2	Aug 28	-$0.20	$0.30

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Sep 4	-$0.78	$1.22
$18.00	$17.50	1:2	Aug 21	-$0.10	$0.40
$17.00	$16.00	1:2	Sep 18	-$0.28	$0.72
$16.00	$15.00	1:2	Sep 25	-$0.23	$0.77
$16.50	$16.00	1:2	Aug 28	-$0.10	$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 34 found (best yield 7.95%, avg 4.64%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 2	$1.48	0.47	10.2%	7.95%	18.11%	--	29
$21.50	Oct 2	$1.15	0.41	15.5%	6.18%	21.71%	--	15
$22.00	Oct 2	$1.02	0.38	18.2%	5.48%	23.70%	--	38
$20.00	Oct 2	$1.60	0.50	7.5%	8.60%	16.07%	--	100
$21.00	Oct 2	$1.25	0.43	12.8%	6.72%	19.56%	--	52
$19.50	Oct 2	$1.79	0.53	4.8%	9.62%	14.40%	--	37
$19.00	Oct 2	$2.03	0.55	2.1%	10.91%	13.00%	1	220
$22.00	Sep 25	$0.90	0.35	18.2%	4.84%	23.05%	--	219
$20.00	Sep 25	$1.40	0.46	7.5%	7.52%	14.99%	50	1.2K
$21.00	Sep 25	$1.05	0.40	12.8%	5.64%	18.48%	--	39

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 2,016

Total Puts 584

Put/Call Ratio 0.29

Net Difference 1,432

Prior's Put/Call Breakdown

Total Calls 9,246

Total Puts 3,693

Put/Call Ratio 0.40

Net Difference 5,553

Prior 7-Day Put/Call Summary

Total Calls 138,579

Total Puts 58,540

Average Put/Call Ratio 0.47

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