LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.33 +2.23%

(8/21 10:35) ◀

Friday, August 21, 2026 (11:00am)

▶ (8/21 12:00)

◀ 8/21 11:00 ▶

Option Volume

Detail

ℹ

Current (08/21 11:00am) 14,166

Calls: 8,135 (57%)

Puts: 6,031 (43%)

Prior (08/13) 21,963

Calls: 16,141 (73%)

Puts: 5,822 (27%)

Current vs Prior -35.50%

Calls: -49.60% (Calls)

Puts: +3.59% (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 -49.69%

Calls: -58.91%

Puts: -27.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 11:00am) $2.76M

Calls: $1.67M (60%)

Puts: $1.09M (40%)

Prior (08/13) $2.21M

Calls: $1.69M (76%)

Puts: $522.3K (24%)

Current vs Prior +24.93%

Calls: -1.18%

Puts: +109.34%

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 -28.90%

Calls: -42.26%

Puts: +9.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 11:00am) 0.74

Prior (08/13) 0.36

Current vs Prior +105.54%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +57.31%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/21 11:00am) 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 3.98% | 12.60%3.98% | 20.57%

Prior 6.12% | 12.46%6.12% | 21.47%

Current vs Prior -34.91% | +1.10%-34.92% | -4.22%

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

Current vs 7-Day Avg -54.52% | -14.14%-67.30% | -17.87%

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

Current vs 7-Day Eod -34.91% | +1.10%-31.99% | +0.21%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 34.41% | 20.82%

Calls: 33.33% | 11.21%

Puts: 35.48% | 30.43%

Prior 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Current vs Prior +5.91% | +141.25%

Prior 7-Day Avg 30.71% | 13.28%

Calls: 21.87% | 13.23%

Puts: 39.55% | 13.33%

Current vs 7-Day Avg +12.05% | +56.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.67M). P/C ratio rising 106% - 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 BULLISH

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
11:00	BULLISH	BULLISH	BULLISH
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 4 of results (avg 6.2%, best 4.7%)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	3.15	3.30	$3.22	4.7%	3	0.75	1.4K
$15.00	Sep 18	3.80	4.05	$3.93	6.4%	19	0.81	3.2K
$17.50	Sep 11	2.03	2.17	$2.10	6.7%	--	0.62	126
$17.00	Sep 18	2.53	2.72	$2.63	7.2%	10	0.66	939

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.61, cheapest $0.39)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 28	0.35	0.42	$0.39	17.9%	188	0.27	581
$19.50	Aug 28	0.47	0.57	$0.52	19.2%	33	0.34	896
$19.00	Aug 28	0.63	0.74	$0.69	15.9%	38	0.41	293
$18.50	Aug 28	0.82	0.95	$0.89	14.6%	65	0.48	184
$20.00	Sep 4	0.69	0.82	$0.75	17.3%	31	0.35	210

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.37	0.45	$0.41	19.5%	71	0.27	389

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	2.38	3.35	$2.87	33.8%	--	0.99	174
$16.00	Aug 21	1.96	2.48	$2.22	23.4%	43	0.99	1.3K
$16.50	Aug 21	1.46	2.35	$1.91	46.6%	24	0.99	231
$15.00	Aug 21	3.00	3.75	$3.38	22.2%	2	0.97	639
$17.00	Aug 21	0.99	1.52	$1.25	42.4%	35	0.95	364

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Aug 21	1.43	1.95	$1.69	30.8%	38	1.00	1.0K
$20.50	Aug 21	2.03	2.54	$2.29	22.3%	6	1.00	61
$21.00	Aug 21	2.35	3.05	$2.70	25.9%	8	0.91	72
$19.50	Aug 21	0.89	1.64	$1.26	59.5%	2	0.90	200
$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. 110 active (total vol 5.1K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 25	1.36	1.69	$1.53	21.6%	1.1K	0.44	1.2K
$19.00	Aug 21	0.03	0.05	$0.04	50.0%	800	0.14	2.9K
$19.00	Sep 4	0.93	1.15	$1.04	21.2%	418	0.45	227
$18.00	Aug 21	0.35	0.49	$0.42	33.3%	204	0.73	1.8K
$20.00	Aug 28	0.35	0.42	$0.39	17.9%	188	0.27	581

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.50	Aug 21	0.25	0.36	$0.31	35.5%	168	0.61	265
$18.00	Aug 21	0.06	0.13	$0.10	70.0%	151	0.27	1.4K
$17.00	Aug 21	0.01	0.03	$0.02	100.0%	91	0.05	847
$17.50	Aug 21	0.02	0.03	$0.03	33.3%	78	0.09	798
$16.00	Aug 28	0.18	0.22	$0.20	20.0%	72	0.15	269

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 35.2%, max 43.9%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 21	Oct 2	128.1%	89.0%	43.9%	207	2.0K
$18.50	Aug 21	Oct 2	122.0%	96.4%	26.6%	193	895

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.00	Aug 21	Oct 2	128.1%	89.0%	43.9%	151	1.4K
$18.50	Aug 21	Oct 2	122.0%	96.4%	26.6%	168	283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 91 found (best R:R 1.38, avg 1.57)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Sep 11	$0.21	$0.29	$0.21	83%	1.38	$15.21
$16.00	$16.50	Aug 21	$0.31	$0.19	$0.31	99%	0.61	$16.31
$17.50	$18.00	Sep 4	$0.15	$0.35	$0.15	63%	2.33	$17.65
$19.00	$20.00	Sep 25	$0.33	$0.67	$0.33	50%	2.03	$19.33
$17.00	$17.50	Sep 11	$0.19	$0.31	$0.19	67%	1.63	$17.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$19.00	Aug 28	$0.20	$0.30	$0.20	66%	1.50	$19.30
$20.50	$20.00	Aug 28	$0.27	$0.23	$0.27	78%	0.85	$20.23
$19.50	$19.00	Oct 2	$0.19	$0.31	$0.19	51%	1.63	$19.31
$16.50	$16.00	Oct 2	$0.12	$0.38	$0.12	31%	3.17	$16.38
$19.00	$18.50	Sep 4	$0.24	$0.26	$0.24	55%	1.08	$18.76

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 51 found (best R:R 1.08, avg 0.61)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$21.00	Sep 4	$0.16	$0.16	$0.34	69%	0.47	$20.66
$18.50	$19.00	Aug 21	$0.11	$0.11	$0.39	60%	0.28	$18.61
$21.00	$21.50	Oct 2	$0.21	$0.21	$0.29	58%	0.72	$21.21
$18.50	$19.00	Sep 4	$0.23	$0.23	$0.27	49%	0.85	$18.73
$18.50	$19.00	Oct 2	$0.26	$0.26	$0.24	45%	1.08	$18.76

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 18	$0.52	$0.52	$0.48	58%	1.08	$17.48
$17.00	$16.00	Sep 18	$0.42	$0.42	$0.58	66%	0.72	$16.58
$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	Oct 2	$0.23	$0.23	$0.27	75%	0.85	$15.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.79, cheapest $0.74)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.74	122.0%	98.5%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.84	122.0%	98.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 2.51% of stock, avg 17.01%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.15	$0.31	$0.46	$18.04	$18.96	2.51%
$18.00	Aug 21	$0.42	$0.10	$0.52	$17.48	$18.52	2.84%
$17.50	Aug 21	$0.79	$0.03	$0.82	$16.68	$18.32	4.47%
$19.00	Aug 21	$0.04	$0.81	$0.85	$18.15	$19.85	4.64%
$17.00	Aug 21	$1.25	$0.02	$1.27	$15.73	$18.27	6.93%
$19.50	Aug 21	$0.05	$1.26	$1.31	$18.19	$20.81	7.15%
$20.00	Aug 21	$0.01	$1.69	$1.70	$18.30	$21.70	9.27%
$16.50	Aug 21	$1.91	$0.01	$1.92	$14.58	$18.42	10.47%
$18.00	Aug 28	$1.16	$0.84	$2.00	$16.00	$20.00	10.91%
$18.50	Aug 28	$0.89	$1.15	$2.04	$16.46	$20.54	11.13%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 127 found (cheapest 0.33% of stock, avg 10.99%)

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	$0.03	$0.07	$17.43	$19.07
$19.50	$17.00	Aug 21	$0.05	$0.02	$0.07	$16.93	$19.57
$19.50	$17.50	Aug 21	$0.05	$0.03	$0.08	$17.42	$19.58
$21.00	$17.00	Aug 21	$0.07	$0.02	$0.09	$16.91	$21.09
$21.00	$17.50	Aug 21	$0.07	$0.03	$0.10	$17.40	$21.10
$21.50	$17.00	Aug 21	$0.10	$0.02	$0.12	$16.88	$21.62
$21.50	$17.50	Aug 21	$0.10	$0.03	$0.13	$17.37	$21.63
$19.00	$18.00	Aug 21	$0.04	$0.10	$0.14	$17.86	$19.14
$19.50	$18.00	Aug 21	$0.05	$0.10	$0.15	$17.85	$19.65

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 6 found (best R:R 0.85, avg credit $0.25)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	20/20	Aug 28	$0.23	$0.27	60%	0.85	$15.27	$20.23
15/16	20/20	Aug 28	$0.26	$0.24	53%	1.08	$15.24	$19.76
16/16	20/21	Sep 4	$0.27	$0.23	50%	1.17	$15.73	$20.77
16/16	20/21	Sep 4	$0.28	$0.22	45%	1.27	$16.22	$20.78
16/16	20/20	Aug 28	$0.21	$0.29	52%	0.72	$16.29	$20.21
16/16	20/20	Aug 28	$0.24	$0.26	46%	0.92	$16.26	$19.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 45 found (best R:R 4.00, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 21	$0.10	$0.40	52%	4.00
$18.00	$18.50	$19.00	Aug 21	$0.16	$0.34	60%	2.13
$18.00	$18.50	$19.00	Aug 28	$0.07	$0.43	16%	6.14
$17.00	$17.50	$18.00	Aug 21	$0.09	$0.41	21%	4.56
$18.00	$19.00	$20.00	Sep 11	$0.13	$0.87	18%	6.69

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 21	$0.14	$0.36	53%	2.57
$17.00	$17.50	$18.00	Aug 21	$0.06	$0.44	21%	7.33
$17.00	$18.00	$19.00	Sep 18	$0.09	$0.91	16%	10.11
$16.00	$17.00	$18.00	Sep 18	$0.10	$0.90	17%	9.00
$17.00	$17.50	$18.00	Sep 25	$0.06	$0.44	8%	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. 40 found (best net $-0.33, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Aug 21	-$0.33	$0.17
$19.00	$19.50	1:2	Aug 21	-$0.06	$0.44
$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

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 21	-$0.36	$0.14
$16.50	$16.00	1:2	Aug 28	-$0.09	$0.41
$17.50	$17.00	1:2	Aug 28	-$0.17	$0.33
$15.50	$15.00	1:2	Sep 4	-$0.13	$0.37
$17.00	$16.00	1:2	Sep 18	-$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 32 found (best yield 6.60%, avg 5.30%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Oct 2	$1.21	0.39	17.3%	6.60%	23.90%	--	15
$20.50	Oct 2	$1.49	0.43	11.8%	8.13%	19.97%	53	29
$21.00	Oct 2	$1.25	0.42	14.6%	6.82%	21.39%	--	52
$20.00	Oct 2	$1.55	0.46	9.1%	8.46%	17.57%	2	100
$19.50	Oct 2	$1.70	0.49	6.4%	9.27%	15.66%	--	37
$19.00	Oct 2	$1.83	0.52	3.7%	9.98%	13.64%	1	220
$18.50	Oct 2	$2.08	0.55	0.9%	11.35%	12.27%	15	8
$21.00	Sep 25	$1.09	0.38	14.6%	5.95%	20.51%	1	39
$20.00	Sep 25	$1.36	0.44	9.1%	7.42%	16.53%	1.1K	1.2K
$19.00	Sep 25	$1.66	0.51	3.7%	9.06%	12.71%	14	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 8,135

Total Puts 6,031

Put/Call Ratio 0.74

Net Difference 2,104

Prior's Put/Call Breakdown

Total Calls 16,141

Total Puts 5,822

Put/Call Ratio 0.36

Net Difference 10,319

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