LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.13 +1.09%

(8/21 10:20) ◀

Friday, August 21, 2026 (10:25am)

▶ (8/21 10:30)

◀ 8/21 10:25 ▶

Option Volume

Detail

ℹ

Current (08/21 10:25am) 9,714

Calls: 6,724 (69%)

Puts: 2,990 (31%)

Prior (08/13) 18,099

Calls: 13,430 (74%)

Puts: 4,669 (26%)

Current vs Prior -46.33%

Calls: -49.93% (Calls)

Puts: -35.96% (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 -65.50%

Calls: -66.04%

Puts: -64.25%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:25am) $2.19M

Calls: $1.13M (52%)

Puts: $1.06M (48%)

Prior (08/13) $1.89M

Calls: $1.48M (78%)

Puts: $407.0K (22%)

Current vs Prior +16.08%

Calls: -23.42%

Puts: +159.80%

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 -43.60%

Calls: -60.77%

Puts: +6.26%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:25am) 0.44

Prior (08/13) 0.35

Current vs Prior +27.91%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -5.64%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 10:25am) 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 4.41% | 12.41%4.41% | 19.53%

Prior 6.12% | 12.46%6.12% | 21.47%

Current vs Prior -27.89% | -0.43%-27.89% | -9.07%

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

Current vs 7-Day Avg -49.60% | -15.45%-63.77% | -22.03%

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

Current vs 7-Day Eod -27.89% | -0.43%-24.65% | -4.87%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 35.86% | 24.29%

Calls: 42.86% | 28.57%

Puts: 28.85% | 20.00%

Prior 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Current vs Prior +10.37% | +181.46%

Prior 7-Day Avg 30.71% | 13.28%

Calls: 21.87% | 13.23%

Puts: 39.55% | 13.33%

Current vs 7-Day Avg +16.78% | +82.89%

Liquidity Expensive

Add Card

🤖 AI Insights

Below-average activity with volume down 46% vs prior. Extreme bullish P/C ratio of 0.44 - heavy call buying (6,724 calls vs 2,990 puts). Call-heavy open interest (206,208 calls vs 136,031 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

Sentiment Timeline (Today)

Time	Smart Money	Retail	Overall
10:25	BULLISH	BULLISH	BULLISH
10:20	BULLISH	BULLISH	BULLISH
10:15	BULLISH	BULLISH	BULLISH
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 8.1%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	3.55	3.85	$3.70	8.1%	18	0.81	3.2K
$17.00	Sep 18	2.31	2.52	$2.42	8.7%	9	0.65	939
$16.00	Sep 18	2.87	3.15	$3.01	9.3%	1	0.74	1.4K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.73, cheapest $0.32)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.30	0.35	$0.32	15.6%	123	0.25	581
$19.00	Sep 4	0.87	1.06	$0.97	19.6%	415	0.44	227

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.83	0.98	$0.91	16.5%	31	0.45	371

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	2.84	3.85	$3.35	30.1%	2	1.00	639
$15.50	Aug 21	2.33	3.45	$2.89	38.8%	--	1.00	174
$16.00	Aug 21	1.85	2.28	$2.07	20.8%	41	1.00	1.3K
$17.00	Aug 21	0.91	1.21	$1.06	28.3%	33	0.94	364
$15.00	Aug 28	2.97	4.15	$3.56	33.1%	1	0.90	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 21	2.16	2.72	$2.44	23.0%	2	0.98	61
$20.00	Aug 21	1.55	2.06	$1.81	28.2%	5	0.97	1.0K
$19.50	Aug 21	0.89	1.64	$1.26	59.5%	2	0.95	200
$19.00	Aug 21	0.83	1.19	$1.01	35.6%	36	0.90	696
$21.50	Aug 21	2.43	3.65	$3.04	40.1%	1	0.90	2

Most actively traded options today. High liquidity = easy entry/exit. 98 active (total vol 4.1K, top 1.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	1.36	1.60	$1.48	16.2%	1.0K	0.45	1.2K
$19.00	Aug 21	0.02	0.04	$0.03	66.7%	496	0.10	2.9K
$19.00	Sep 4	0.87	1.06	$0.97	19.6%	415	0.44	227
$18.00	Aug 21	0.22	0.34	$0.28	42.9%	183	0.55	1.8K
$20.00	Aug 21	0.00	0.02	$0.01	200.0%	154	0.03	4.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 21	0.44	0.59	$0.52	28.8%	167	0.74	265
$17.00	Aug 21	0.01	0.05	$0.03	133.3%	90	0.08	847
$17.50	Aug 21	0.03	0.09	$0.06	100.0%	71	0.17	798
$16.00	Aug 28	0.07	0.27	$0.17	117.6%	65	0.14	269
$17.00	Aug 28	0.44	0.65	$0.55	38.2%	60	0.30	389

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 44.8%, max 47.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 21	Oct 2	132.7%	90.3%	47.0%	185	2.0K
$18.50	Aug 21	Sep 25	136.3%	92.7%	47.0%	124	915
$17.50	Aug 21	Sep 25	134.5%	95.0%	41.6%	19	181

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 21	Oct 2	132.7%	90.3%	47.0%	45	1.4K
$18.50	Aug 21	Oct 2	136.3%	94.5%	44.3%	167	283
$17.50	Aug 21	Sep 25	134.5%	95.0%	41.6%	71	809

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 9.00, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$21.00	Sep 25	$0.10	$0.90	$0.10	45%	9.00	$20.10
$16.00	$16.50	Aug 21	$0.23	$0.27	$0.23	100%	1.17	$16.23
$18.00	$19.00	Sep 18	$0.29	$0.71	$0.29	56%	2.45	$18.29
$15.00	$15.50	Sep 11	$0.21	$0.29	$0.21	84%	1.38	$15.21
$17.50	$18.00	Sep 25	$0.11	$0.39	$0.11	63%	3.55	$17.61

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Aug 21	$0.25	$0.25	$0.25	95%	1.00	$19.25
$19.50	$19.00	Aug 28	$0.13	$0.37	$0.13	69%	2.85	$19.37
$21.00	$20.50	Aug 21	$0.28	$0.22	$0.28	89%	0.79	$20.72
$20.50	$20.00	Aug 28	$0.24	$0.26	$0.24	80%	1.08	$20.26
$21.50	$21.00	Aug 21	$0.32	$0.18	$0.32	90%	0.56	$21.18

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 1.22, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.30	$0.30	$0.20	49%	1.50	$19.80
$20.50	$21.00	Sep 4	$0.16	$0.16	$0.34	70%	0.47	$20.66
$19.50	$20.00	Aug 28	$0.13	$0.13	$0.37	69%	0.35	$19.63
$18.50	$19.00	Sep 25	$0.26	$0.26	$0.24	44%	1.08	$18.76
$18.50	$19.00	Sep 4	$0.22	$0.22	$0.28	50%	0.79	$18.72

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Sep 18	$0.55	$0.55	$0.45	64%	1.22	$16.45
$17.50	$17.00	Sep 11	$0.37	$0.37	$0.13	61%	2.85	$17.13
$15.50	$15.00	Oct 2	$0.29	$0.29	$0.21	75%	1.38	$15.21
$17.00	$16.50	Sep 4	$0.29	$0.29	$0.21	68%	1.38	$16.71
$18.00	$17.00	Oct 2	$0.50	$0.50	$0.50	58%	1.00	$17.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.73, cheapest $0.69)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Aug 21	Aug 28	$0.77	132.7%	95.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Aug 21	Aug 28	$0.69	132.7%	95.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.76% of stock, avg 16.27%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Aug 21	$0.28	$0.22	$0.50	$17.50	$18.50	2.76%
$18.50	Aug 21	$0.10	$0.52	$0.62	$17.88	$19.12	3.42%
$17.50	Aug 21	$0.69	$0.06	$0.75	$16.75	$18.25	4.14%
$19.00	Aug 21	$0.03	$1.01	$1.04	$17.96	$20.04	5.74%
$17.00	Aug 21	$1.06	$0.03	$1.09	$15.91	$18.09	6.01%
$19.50	Aug 21	$0.02	$1.26	$1.28	$18.22	$20.78	7.06%
$16.50	Aug 21	$1.84	$0.08	$1.92	$14.58	$18.42	10.59%
$18.00	Aug 28	$1.05	$0.91	$1.96	$16.04	$19.96	10.81%
$18.50	Aug 28	$0.78	$1.20	$1.98	$16.52	$20.48	10.92%
$17.50	Aug 28	$1.35	$0.68	$2.03	$15.47	$19.53	11.20%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.33% of stock, avg 10.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$17.00	Aug 21	$0.03	$0.03	$0.06	$16.94	$19.06
$19.00	$17.50	Aug 21	$0.03	$0.06	$0.09	$17.41	$19.09
$19.00	$16.50	Aug 21	$0.03	$0.08	$0.11	$16.39	$19.11
$21.50	$17.00	Aug 21	$0.10	$0.03	$0.13	$16.87	$21.63
$21.00	$17.00	Aug 21	$0.10	$0.03	$0.13	$16.87	$21.13
$18.50	$17.00	Aug 21	$0.10	$0.03	$0.13	$16.87	$18.63
$21.00	$17.50	Aug 21	$0.10	$0.06	$0.16	$17.34	$21.16
$21.50	$17.50	Aug 21	$0.10	$0.06	$0.16	$17.34	$21.66
$18.50	$17.50	Aug 21	$0.10	$0.06	$0.16	$17.34	$18.66
$21.00	$16.50	Aug 21	$0.10	$0.08	$0.18	$16.32	$21.18

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 2.33, avg credit $0.30)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/17	20/20	Aug 28	$0.35	$0.15	38%	2.33	$16.65	$19.85
16/16	20/20	Aug 28	$0.29	$0.21	47%	1.38	$16.21	$19.79
16/16	20/21	Sep 4	$0.27	$0.23	49%	1.17	$15.73	$20.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 56 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.11	$0.39	46%	3.55
$18.50	$19.00	$19.50	Aug 21	$0.06	$0.44	21%	7.33
$18.50	$19.00	$19.50	Aug 28	$0.05	$0.45	15%	9.00
$15.00	$16.00	$17.00	Sep 18	$0.10	$0.90	16%	9.00
$17.50	$18.00	$18.50	Aug 21	$0.23	$0.27	59%	1.17

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 21	$0.14	$0.36	57%	2.57
$18.00	$19.00	$20.00	Sep 25	$0.06	$0.94	15%	15.67
$18.00	$18.50	$19.00	Aug 28	$0.05	$0.45	17%	9.00
$19.00	$20.00	$21.00	Sep 18	$0.08	$0.92	13%	11.50
$17.00	$17.50	$18.00	Aug 21	$0.13	$0.37	37%	2.85

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.28, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$16.50	$17.00	1:2	Aug 21	-$0.28	$0.22
$17.00	$17.50	1:2	Aug 21	-$0.32	$0.18
$21.00	$21.50	1:2	Aug 21	-$0.10	$0.40
$19.50	$20.00	1:2	Aug 28	-$0.19	$0.31
$20.50	$21.00	1:2	Aug 28	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Sep 18	-$0.22	$0.78
$17.00	$16.50	1:2	Aug 28	-$0.11	$0.39
$15.50	$15.00	1:2	Aug 28	-$0.10	$0.40
$17.00	$16.50	1:2	Sep 4	-$0.19	$0.31
$15.50	$15.00	1:2	Sep 4	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 6.29%, avg 4.90%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Oct 2	$1.14	0.40	18.6%	6.29%	24.88%	--	15
$21.00	Oct 2	$1.25	0.43	15.8%	6.89%	22.72%	--	52
$20.50	Oct 2	$1.39	0.44	13.1%	7.67%	20.74%	3	29
$20.00	Oct 2	$1.55	0.47	10.3%	8.55%	18.86%	2	100
$19.50	Oct 2	$1.70	0.51	7.6%	9.38%	16.93%	--	37
$19.00	Oct 2	$1.83	0.53	4.8%	10.09%	14.89%	1	220
$20.00	Sep 25	$1.36	0.45	10.3%	7.50%	17.82%	1.0K	1.2K
$21.00	Sep 25	$1.05	0.40	15.8%	5.79%	21.62%	--	39
$19.00	Sep 25	$1.66	0.52	4.8%	9.16%	13.95%	14	44
$18.50	Sep 25	$1.81	0.56	2.0%	9.98%	12.02%	6	28

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 6,724

Total Puts 2,990

Put/Call Ratio 0.44

Net Difference 3,734

Prior's Put/Call Breakdown

Total Calls 13,430

Total Puts 4,669

Put/Call Ratio 0.35

Net Difference 8,761

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