LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.15 +1.20%

(8/21 10:30) ◀

Friday, August 21, 2026 (10:35am)

▶ (8/21 11:00)

◀ 8/21 10:35 ▶

Option Volume

Detail

ℹ

Current (08/21 10:35am) 12,772

Calls: 6,973 (55%)

Puts: 5,799 (45%)

Prior (08/13) 19,298

Calls: 14,379 (75%)

Puts: 4,919 (25%)

Current vs Prior -33.82%

Calls: -51.51% (Calls)

Puts: +17.89% (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 -54.64%

Calls: -64.78%

Puts: -30.66%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 10:35am) $2.23M

Calls: $1.16M (52%)

Puts: $1.07M (48%)

Prior (08/13) $2.06M

Calls: $1.62M (79%)

Puts: $434.0K (21%)

Current vs Prior +8.11%

Calls: -28.70%

Puts: +145.93%

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 -42.72%

Calls: -59.92%

Puts: +7.27%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 10:35am) 0.83

Prior (08/13) 0.34

Current vs Prior +143.10%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +76.45%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/21 10:35am) 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 4.13% | 12.40%4.13% | 19.67%

Prior 6.12% | 12.46%6.12% | 21.47%

Current vs Prior -32.47% | -0.54%-32.47% | -8.40%

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

Current vs 7-Day Avg -52.81% | -15.55%-66.07% | -21.45%

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

Current vs 7-Day Eod -32.47% | -0.54%-29.44% | -4.17%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.89% | 21.21%

Calls: 26.67% | 18.69%

Puts: 31.11% | 23.73%

Prior 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Current vs Prior -11.08% | +145.77%

Prior 7-Day Avg 30.71% | 13.28%

Calls: 21.87% | 13.23%

Puts: 39.55% | 13.33%

Current vs 7-Day Avg -5.92% | +59.70%

Liquidity Expensive

Add Card

🤖 AI Insights

P/C ratio rising 143% - increased hedging/bearish positioning. 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 NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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
10:35	BULLISH	BULLISH	BULLISH
10:30	BULLISH	BULLISH	BULLISH
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 7.6%, best 5.0%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 11	2.17	2.28	$2.22	5.0%	8	0.67	237
$17.00	Sep 18	2.42	2.64	$2.53	8.7%	10	0.65	939
$15.00	Sep 18	3.60	3.95	$3.78	9.3%	18	0.81	3.2K

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 $0.87, cheapest $0.79)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 28	0.73	0.85	$0.79	15.2%	42	0.47	184
$19.00	Sep 4	0.87	1.04	$0.96	17.7%	415	0.44	227

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 28	0.80	0.93	$0.87	14.9%	34	0.44	371

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.71, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 21	2.33	3.45	$2.89	38.8%	--	0.99	174
$16.00	Aug 21	1.85	2.36	$2.11	24.2%	41	0.99	1.3K
$15.00	Aug 21	2.84	3.85	$3.35	30.1%	2	0.97	639
$17.00	Aug 21	1.03	1.32	$1.18	24.6%	33	0.94	364
$15.00	Aug 28	2.97	4.15	$3.56	33.1%	1	0.94	167

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.66	2.00	$1.83	18.6%	13	1.00	1.0K
$20.50	Aug 21	2.16	2.49	$2.33	14.2%	6	1.00	61
$19.50	Aug 21	0.89	1.64	$1.26	59.5%	2	0.96	200
$21.00	Aug 21	2.28	3.15	$2.72	32.0%	8	0.91	72
$21.50	Aug 21	2.43	3.65	$3.04	40.1%	1	0.89	2

Most actively traded options today. High liquidity = easy entry/exit. 103 active (total vol 4.3K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	1.38	1.57	$1.48	12.8%	1.1K	0.45	1.2K
$19.00	Aug 21	0.03	0.05	$0.04	50.0%	500	0.12	2.9K
$19.00	Sep 4	0.87	1.04	$0.96	17.7%	415	0.44	227
$18.00	Aug 21	0.26	0.34	$0.30	26.7%	199	0.62	1.8K
$20.00	Aug 28	0.31	0.39	$0.35	22.9%	187	0.26	581

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 21	0.38	0.52	$0.45	31.1%	167	0.72	265
$17.00	Aug 21	0.01	0.03	$0.02	100.0%	90	0.06	847
$17.50	Aug 21	0.02	0.05	$0.04	75.0%	74	0.12	798
$16.00	Aug 28	0.17	0.25	$0.21	38.1%	65	0.15	269
$17.00	Aug 28	0.40	0.51	$0.46	23.9%	61	0.28	389

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 36.5%, max 37.8%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Sep 25	128.0%	92.9%	37.8%	124	915
$18.00	Aug 21	Oct 2	123.3%	90.4%	36.4%	201	2.0K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 21	Oct 2	123.3%	90.4%	36.4%	48	1.4K
$18.50	Aug 21	Oct 2	128.0%	94.6%	35.3%	167	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 2.33, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$19.00	Sep 18	$0.30	$0.70	$0.30	56%	2.33	$18.30
$16.00	$16.50	Aug 21	$0.27	$0.23	$0.27	99%	0.85	$16.27
$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
$16.00	$16.50	Sep 25	$0.19	$0.31	$0.19	74%	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	$0.12	$0.38	$0.12	68%	3.17	$19.38
$20.50	$20.00	Aug 28	$0.22	$0.28	$0.22	80%	1.27	$20.28
$21.50	$21.00	Aug 21	$0.32	$0.18	$0.32	89%	0.56	$21.18
$19.50	$19.00	Oct 2	$0.21	$0.29	$0.21	51%	1.38	$19.29
$21.00	$20.00	Sep 25	$0.58	$0.42	$0.58	63%	0.72	$20.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 47 found (best R:R 1.08, avg 0.63)

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
$18.50	$19.00	Sep 4	$0.25	$0.25	$0.25	50%	1.00	$18.75
$19.50	$20.00	Sep 4	$0.19	$0.19	$0.31	60%	0.61	$19.69
$19.50	$20.00	Aug 28	$0.12	$0.12	$0.38	68%	0.32	$19.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$17.00	$16.00	Sep 18	$0.52	$0.52	$0.48	65%	1.08	$16.48
$15.50	$15.00	Oct 2	$0.29	$0.29	$0.21	75%	1.38	$15.21
$17.00	$16.50	Sep 4	$0.27	$0.27	$0.23	68%	1.17	$16.73
$18.00	$17.00	Oct 2	$0.50	$0.50	$0.50	58%	1.00	$17.50
$15.50	$15.00	Aug 28	$0.13	$0.13	$0.37	87%	0.35	$15.37

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.74, cheapest $0.71)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Aug 21	Aug 28	$0.77	123.3%	94.0%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.00	Aug 21	Aug 28	$0.71	123.3%	94.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 39 found (cheapest 2.53% of stock, avg 16.33%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.00	Aug 21	$0.30	$0.16	$0.46	$17.54	$18.46	2.53%
$18.50	Aug 21	$0.11	$0.45	$0.56	$17.94	$19.06	3.09%
$17.50	Aug 21	$0.75	$0.04	$0.79	$16.71	$18.29	4.35%
$19.00	Aug 21	$0.04	$0.89	$0.93	$18.07	$19.93	5.12%
$17.00	Aug 21	$1.18	$0.02	$1.20	$15.80	$18.20	6.61%
$19.50	Aug 21	$0.02	$1.26	$1.28	$18.22	$20.78	7.05%
$16.50	Aug 21	$1.84	$0.08	$1.92	$14.58	$18.42	10.58%
$18.00	Aug 28	$1.07	$0.87	$1.94	$16.06	$19.94	10.69%
$18.50	Aug 28	$0.79	$1.18	$1.97	$16.53	$20.47	10.85%
$17.50	Aug 28	$1.39	$0.67	$2.06	$15.44	$19.56	11.35%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 123 found (cheapest 0.33% of stock, avg 10.12%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$17.00	Aug 21	$0.04	$0.02	$0.06	$16.94	$19.06
$19.00	$17.50	Aug 21	$0.04	$0.04	$0.08	$17.42	$19.08
$21.00	$17.00	Aug 21	$0.07	$0.02	$0.09	$16.91	$21.09
$21.00	$17.50	Aug 21	$0.07	$0.04	$0.11	$17.39	$21.11
$19.00	$16.50	Aug 21	$0.04	$0.08	$0.12	$16.38	$19.12
$21.50	$17.00	Aug 21	$0.10	$0.02	$0.12	$16.88	$21.62
$21.50	$17.50	Aug 21	$0.10	$0.04	$0.14	$17.36	$21.64
$21.00	$16.50	Aug 21	$0.07	$0.08	$0.15	$16.35	$21.15
$18.50	$17.00	Aug 21	$0.11	$0.02	$0.13	$16.87	$18.63
$21.50	$16.50	Aug 21	$0.10	$0.08	$0.18	$16.32	$21.68

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 1.00, avg credit $0.26)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Aug 28	$0.25	$0.25	54%	1.00	$15.25	$19.75
16/16	20/21	Sep 4	$0.27	$0.23	49%	1.17	$15.73	$20.77
16/16	20/21	Sep 4	$0.28	$0.22	44%	1.27	$16.22	$20.78
16/16	20/20	Aug 28	$0.24	$0.26	46%	0.92	$16.26	$19.74
16/17	20/20	Aug 28	$0.25	$0.25	40%	1.00	$16.75	$19.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.12	$0.38	50%	3.17
$18.50	$19.00	$19.50	Aug 21	$0.05	$0.45	24%	9.00
$19.00	$20.00	$21.00	Sep 25	$0.07	$0.93	13%	13.29
$19.00	$20.00	$21.00	Sep 18	$0.08	$0.92	14%	11.50
$17.50	$18.00	$18.50	Sep 4	$0.06	$0.44	12%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 21	$0.17	$0.33	60%	1.94
$18.00	$19.00	$20.00	Sep 25	$0.05	$0.95	15%	19.00
$18.00	$18.50	$19.00	Aug 21	$0.15	$0.35	51%	2.33
$17.00	$17.50	$18.00	Aug 21	$0.10	$0.40	32%	4.00
$17.50	$18.00	$18.50	Sep 4	$0.05	$0.45	12%	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. 40 found (best net $-0.32, 34 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Aug 21	-$0.32	$0.18
$20.50	$21.00	1:2	Aug 28	-$0.15	$0.35
$20.00	$20.50	1:2	Aug 28	-$0.19	$0.31
$21.00	$21.50	1:2	Aug 21	-$0.13	$0.37
$19.50	$20.00	1:2	Aug 28	-$0.23	$0.27

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$16.00	1:2	Sep 18	-$0.25	$0.75
$16.50	$16.00	1:2	Aug 28	-$0.09	$0.41
$15.50	$15.00	1:2	Sep 4	-$0.13	$0.37
$16.00	$15.50	1:2	Sep 4	-$0.16	$0.34
$17.00	$16.50	1:2	Aug 28	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 8.21%, avg 4.95%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$20.50	Oct 2	$1.49	0.44	12.9%	8.21%	21.16%	53	29
$21.50	Oct 2	$1.14	0.40	18.5%	6.28%	24.74%	--	15
$21.00	Oct 2	$1.25	0.43	15.7%	6.89%	22.59%	--	52
$20.00	Oct 2	$1.55	0.47	10.2%	8.54%	18.73%	2	100
$19.50	Oct 2	$1.70	0.51	7.4%	9.37%	16.80%	--	37
$19.00	Oct 2	$1.83	0.53	4.7%	10.08%	14.77%	1	220
$20.00	Sep 25	$1.38	0.45	10.2%	7.60%	17.80%	1.1K	1.2K
$21.00	Sep 25	$1.06	0.38	15.7%	5.84%	21.54%	1	39
$19.00	Sep 25	$1.66	0.52	4.7%	9.15%	13.83%	14	44
$18.50	Sep 25	$1.81	0.56	1.9%	9.97%	11.90%	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 6,973

Total Puts 5,799

Put/Call Ratio 0.83

Net Difference 1,174

Prior's Put/Call Breakdown

Total Calls 14,379

Total Puts 4,919

Put/Call Ratio 0.34

Net Difference 9,460

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