LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.42 +2.73%

(8/21 10:05) ◀

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

▶ (8/21 10:15)

◀ 8/21 10:10 ▶

Option Volume

Detail

ℹ

Current (08/21 10:10am) 4,150

Calls: 2,450 (59%)

Puts: 1,700 (41%)

Prior (08/13) 14,497

Calls: 10,481 (72%)

Puts: 4,016 (28%)

Current vs Prior -71.37%

Calls: -76.62% (Calls)

Puts: -57.67% (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 -85.26%

Calls: -87.62%

Puts: -79.67%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:10am) $544.1K

Calls: $413.0K (76%)

Puts: $131.0K (24%)

Prior (08/13) $1.55M

Calls: $1.20M (78%)

Puts: $347.7K (22%)

Current vs Prior -64.86%

Calls: -65.59%

Puts: -62.32%

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 -86.00%

Calls: -85.71%

Puts: -86.83%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:10am) 0.69

Prior (08/13) 0.38

Current vs Prior +81.09%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +47.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:10am) 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 4.45% | 11.84%4.45% | 20.85%

Prior 6.12% | 12.46%6.12% | 21.47%

Current vs Prior -27.25% | -5.05%-27.25% | -2.92%

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

Current vs 7-Day Avg -49.16% | -19.37%-63.45% | -16.75%

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

Current vs 7-Day Eod -27.25% | -5.05%-23.98% | +1.57%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.91% | 27.10%

Calls: 21.15% | 26.83%

Puts: 36.67% | 27.37%

Prior 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Current vs Prior -11.02% | +214.02%

Prior 7-Day Avg 30.71% | 13.28%

Calls: 21.87% | 13.23%

Puts: 39.55% | 13.33%

Current vs 7-Day Avg -5.86% | +104.04%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($413.0K) vs puts ($131.0K). Light premium activity with dollar volume down 65% vs prior. Below-average activity with volume down 71% vs prior. Bullish P/C ratio of 0.69.

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
10:10	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 3 of results (avg 8.7%, best 6.2%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	3.90	4.15	$4.03	6.2%	15	0.84	3.2K
$19.00	Aug 28	0.66	0.73	$0.70	10.0%	15	0.43	293

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	3.35	3.70	$3.53	9.9%	--	0.64	254

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.64, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 28	0.66	0.73	$0.70	10.0%	15	0.43	293
$18.50	Aug 28	0.78	0.94	$0.86	18.6%	35	0.51	184
$21.00	Sep 4	0.47	0.55	$0.51	15.7%	12	0.28	108
$22.00	Sep 18	0.78	0.93	$0.86	17.4%	16	0.31	677

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.50	Aug 28	0.25	0.30	$0.28	17.9%	3	0.19	168

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 76 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 21	2.76	4.05	$3.41	37.8%	--	0.99	174
$16.00	Aug 21	2.30	2.74	$2.52	17.5%	22	0.99	1.3K
$15.00	Aug 21	3.25	4.20	$3.73	25.5%	--	0.97	639
$17.00	Aug 21	1.32	1.68	$1.50	24.0%	16	0.95	364
$17.50	Aug 21	0.81	1.50	$1.16	59.5%	17	0.91	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.15	1.74	$1.44	41.0%	5	1.00	1.0K
$21.00	Aug 21	2.28	2.75	$2.51	18.7%	8	1.00	72
$20.50	Aug 21	1.86	2.21	$2.04	17.2%	2	0.95	61
$19.50	Aug 21	0.89	1.29	$1.09	36.7%	2	0.95	200
$21.50	Aug 21	2.43	3.25	$2.84	28.9%	1	0.93	2

Most actively traded options today. High liquidity = easy entry/exit. 78 active (total vol 2.4K, top 372)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.05	0.09	$0.07	57.1%	372	0.20	2.9K
$19.00	Sep 4	0.90	1.24	$1.07	31.8%	208	0.49	227
$20.00	Aug 21	0.00	0.01	$0.01	100.0%	122	0.02	4.3K
$18.00	Aug 21	0.47	0.58	$0.52	21.2%	117	0.75	1.8K
$19.50	Aug 21	0.00	0.04	$0.02	200.0%	115	0.07	594

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 21	0.24	0.35	$0.30	36.7%	147	0.55	265
$17.00	Aug 21	0.01	0.03	$0.02	100.0%	84	0.05	847
$17.50	Aug 21	0.02	0.04	$0.03	66.7%	67	0.09	798
$16.00	Aug 28	0.07	0.26	$0.17	111.8%	65	0.13	269
$18.00	Aug 21	0.06	0.13	$0.10	70.0%	38	0.25	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 40.3%, max 52.6%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 21	Oct 2	136.5%	90.1%	51.4%	373	3.1K
$18.50	Aug 21	Sep 25	127.9%	91.8%	39.3%	114	915
$18.00	Aug 21	Oct 2	129.8%	96.7%	34.3%	119	2.0K

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 21	Oct 2	136.5%	89.5%	52.6%	34	712
$18.00	Aug 21	Oct 2	129.8%	97.2%	33.6%	38	1.4K
$18.50	Aug 21	Oct 2	127.9%	97.7%	30.8%	147	283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 83 found (best R:R 1.63, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Sep 11	$0.19	$0.31	$0.19	85%	1.63	$15.19
$19.00	$20.00	Sep 25	$0.27	$0.73	$0.27	53%	2.70	$19.27
$17.00	$18.00	Sep 18	$0.43	$0.57	$0.43	69%	1.33	$17.43
$17.00	$17.50	Sep 4	$0.14	$0.36	$0.14	73%	2.57	$17.14
$16.00	$16.50	Sep 11	$0.19	$0.31	$0.19	79%	1.63	$16.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Aug 28	$0.14	$0.36	$0.14	64%	2.57	$19.36
$21.50	$21.00	Aug 21	$0.33	$0.17	$0.33	93%	0.52	$21.17
$20.00	$19.50	Oct 2	$0.18	$0.32	$0.18	53%	1.78	$19.82
$19.50	$19.00	Sep 4	$0.23	$0.27	$0.23	58%	1.17	$19.27
$18.50	$18.00	Sep 4	$0.19	$0.31	$0.19	46%	1.63	$18.31

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 50 found (best R:R 0.61, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Aug 28	$0.16	$0.16	$0.34	81%	0.47	$21.66
$21.50	$22.00	Sep 4	$0.17	$0.17	$0.33	76%	0.52	$21.67
$18.50	$19.00	Sep 4	$0.32	$0.32	$0.18	45%	1.78	$18.82
$20.50	$21.00	Sep 4	$0.20	$0.20	$0.30	66%	0.67	$20.70
$19.50	$20.00	Aug 28	$0.17	$0.17	$0.33	64%	0.52	$19.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$16.00	$15.00	Sep 25	$0.38	$0.38	$0.62	74%	0.61	$15.62
$17.00	$16.00	Sep 18	$0.43	$0.43	$0.57	68%	0.75	$16.57
$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. 2 found (avg debit $0.65, cheapest $0.65)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.65	127.9%	87.9%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.65	127.9%	87.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 2.77% of stock, avg 16.41%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.21	$0.30	$0.51	$17.99	$19.01	2.77%
$18.00	Aug 21	$0.52	$0.10	$0.62	$17.38	$18.62	3.37%
$19.00	Aug 21	$0.07	$0.68	$0.75	$18.25	$19.75	4.07%
$19.50	Aug 21	$0.02	$1.09	$1.11	$18.39	$20.61	6.03%
$17.50	Aug 21	$1.16	$0.03	$1.19	$16.31	$18.69	6.46%
$20.00	Aug 21	$0.01	$1.44	$1.45	$18.55	$21.45	7.87%
$17.00	Aug 21	$1.50	$0.02	$1.52	$15.48	$18.52	8.25%
$18.50	Aug 28	$0.86	$0.95	$1.81	$16.69	$20.31	9.83%
$18.00	Aug 28	$1.23	$0.74	$1.97	$16.03	$19.97	10.69%
$19.00	Aug 28	$0.70	$1.33	$2.03	$16.97	$21.03	11.02%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 131 found (cheapest 0.22% of stock, avg 10.59%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$17.00	Aug 21	$0.02	$0.02	$0.04	$16.96	$19.54
$19.50	$17.50	Aug 21	$0.02	$0.03	$0.05	$17.45	$19.55
$21.50	$17.00	Aug 21	$0.05	$0.02	$0.07	$16.93	$21.57
$21.50	$17.50	Aug 21	$0.05	$0.03	$0.08	$17.42	$21.58
$19.50	$16.50	Aug 21	$0.02	$0.08	$0.10	$16.40	$19.60
$19.00	$17.00	Aug 21	$0.07	$0.02	$0.09	$16.91	$19.09
$19.00	$17.50	Aug 21	$0.07	$0.03	$0.10	$17.40	$19.10
$21.50	$16.50	Aug 21	$0.05	$0.08	$0.13	$16.37	$21.63
$19.50	$18.00	Aug 21	$0.02	$0.10	$0.12	$17.88	$19.62
$19.00	$16.50	Aug 21	$0.07	$0.08	$0.15	$16.35	$19.15

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 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	22/22	Aug 28	$0.27	$0.23	62%	1.17	$16.23	$21.77
16/16	22/22	Sep 4	$0.28	$0.22	57%	1.27	$15.72	$21.78
17/18	22/22	Aug 28	$0.30	$0.20	49%	1.50	$17.20	$21.80
16/16	20/21	Sep 4	$0.31	$0.19	47%	1.63	$15.69	$20.81
16/17	22/22	Sep 4	$0.30	$0.20	48%	1.50	$16.70	$21.80
16/17	20/21	Sep 4	$0.33	$0.17	38%	1.94	$16.67	$20.83
16/16	20/20	Aug 28	$0.22	$0.28	52%	0.79	$16.28	$20.22
17/18	20/20	Aug 28	$0.25	$0.25	39%	1.00	$17.25	$20.25
16/16	21/22	Sep 11	$0.33	$0.67	45%	0.49	$15.67	$21.33
16/16	21/22	Sep 11	$0.35	$0.65	41%	0.54	$16.15	$21.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 4.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 21	$0.09	$0.41	38%	4.56
$18.00	$18.50	$19.00	Aug 21	$0.17	$0.33	56%	1.94
$19.00	$20.00	$21.00	Sep 18	$0.07	$0.93	15%	13.29
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	16%	11.50
$18.50	$19.00	$19.50	Aug 28	$0.06	$0.44	14%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 21	$0.13	$0.37	46%	2.85
$18.00	$18.50	$19.00	Aug 21	$0.18	$0.32	56%	1.78
$18.00	$19.00	$20.00	Sep 11	$0.10	$0.90	19%	9.00
$17.00	$17.50	$18.00	Aug 21	$0.06	$0.44	20%	7.33
$16.50	$17.00	$17.50	Aug 28	$0.05	$0.45	13%	9.00

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, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.50	$22.00	1:2	Sep 4	-$0.10	$0.40
$21.00	$21.50	1:2	Aug 21	-$0.09	$0.41
$20.50	$21.00	1:2	Aug 28	-$0.18	$0.32
$20.00	$20.50	1:2	Aug 28	-$0.21	$0.29
$19.50	$20.00	1:2	Aug 28	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Sep 4	-$0.78	$1.22
$19.50	$19.00	1:2	Aug 21	-$0.27	$0.23
$16.50	$16.00	1:2	Aug 28	-$0.06	$0.44
$16.00	$15.00	1:2	Sep 25	-$0.23	$0.77
$15.50	$15.00	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. 37 found (best yield 6.19%, avg 4.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$1.14	0.39	19.4%	6.19%	25.62%	--	38
$20.50	Oct 2	$1.48	0.47	11.3%	8.03%	19.33%	--	29
$21.50	Oct 2	$1.15	0.41	16.7%	6.24%	22.96%	--	15
$20.00	Oct 2	$1.60	0.50	8.6%	8.69%	17.26%	--	100
$21.00	Oct 2	$1.25	0.44	14.0%	6.79%	20.79%	--	52
$19.50	Oct 2	$1.79	0.53	5.9%	9.72%	15.58%	--	37
$19.00	Oct 2	$2.03	0.56	3.1%	11.02%	14.17%	1	220
$22.00	Sep 25	$0.90	0.35	19.4%	4.89%	24.32%	--	219
$20.00	Sep 25	$1.40	0.46	8.6%	7.60%	16.18%	50	1.2K
$19.00	Sep 25	$1.79	0.53	3.1%	9.72%	12.87%	12	44

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 2,450

Total Puts 1,700

Put/Call Ratio 0.69

Net Difference 750

Prior's Put/Call Breakdown

Total Calls 10,481

Total Puts 4,016

Put/Call Ratio 0.38

Net Difference 6,465

Prior 7-Day Put/Call Summary

Total Calls 138,579

Total Puts 58,540

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