LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.66 +4.04%

(8/21 11:00) ◀

Friday, August 21, 2026 (12:00pm)

▶ (8/21 13:00)

◀ 8/21 12:00 ▶

Option Volume

Detail

ℹ

Current (08/21 12:00pm) 19,077

Calls: 11,015 (58%)

Puts: 8,062 (42%)

Prior (08/13) 28,749

Calls: 20,809 (72%)

Puts: 7,940 (28%)

Current vs Prior -33.64%

Calls: -47.07% (Calls)

Puts: +1.54% (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 -32.25%

Calls: -44.36%

Puts: -3.60%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 12:00pm) $3.21M

Calls: $2.00M (62%)

Puts: $1.21M (38%)

Prior (08/13) $2.82M

Calls: $2.02M (72%)

Puts: $799.5K (28%)

Current vs Prior +14.02%

Calls: -0.95%

Puts: +51.79%

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 -17.34%

Calls: -30.87%

Puts: +21.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 12:00pm) 0.73

Prior (08/13) 0.38

Current vs Prior +91.82%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +55.29%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (08/21 12:00pm) 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 3.64% | 12.17%3.64% | 21.22%

Prior 6.12% | 12.46%6.12% | 21.47%

Current vs Prior -40.45% | -2.40%-40.44% | -1.17%

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

Current vs 7-Day Avg -58.38% | -17.12%-70.08% | -15.25%

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

Current vs 7-Day Eod -40.45% | -2.40%-37.77% | +3.40%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 33.06% | 12.04%

Calls: 22.22% | 7.55%

Puts: 43.90% | 16.53%

Prior 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Current vs Prior +1.75% | +39.51%

Prior 7-Day Avg 30.71% | 13.28%

Calls: 21.87% | 13.23%

Puts: 39.55% | 13.33%

Current vs 7-Day Avg +7.66% | -9.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 62% call dollar volume ($2.00M). P/C ratio rising 92% - 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
12:00	BULLISH	BULLISH	BULLISH
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 14 of results (avg 8.1%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Sep 11	1.97	2.09	$2.03	5.9%	15	0.60	159
$18.50	Aug 28	1.02	1.10	$1.06	7.5%	164	0.55	184
$17.00	Sep 4	2.23	2.42	$2.33	8.2%	8	0.72	197
$18.00	Oct 2	2.66	2.89	$2.78	8.3%	4	0.61	199
$15.00	Sep 18	4.00	4.35	$4.18	8.4%	19	0.82	3.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Sep 18	4.15	4.40	$4.28	5.8%	1	0.68	808
$22.00	Sep 4	3.60	3.85	$3.73	6.7%	--	0.77	11
$21.00	Sep 18	3.35	3.65	$3.50	8.6%	--	0.62	254
$20.00	Sep 11	2.42	2.65	$2.54	9.1%	--	0.57	23
$21.00	Sep 25	3.55	3.90	$3.72	9.4%	--	0.59	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.71, cheapest $0.68)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.62	0.73	$0.68	16.2%	283	0.93	1.8K
$20.50	Aug 28	0.33	0.38	$0.36	13.9%	109	0.26	221
$20.00	Aug 28	0.44	0.51	$0.48	14.6%	271	0.32	581
$19.50	Aug 28	0.60	0.69	$0.65	13.8%	175	0.39	896
$19.00	Aug 28	0.79	0.89	$0.84	11.9%	264	0.47	293

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.31	0.37	$0.34	17.6%	77	0.22	389
$18.00	Aug 28	0.63	0.71	$0.67	11.9%	61	0.37	371
$18.50	Aug 28	0.85	0.99	$0.92	15.2%	11	0.45	384
$15.50	Sep 11	0.43	0.52	$0.48	18.8%	3	0.18	32
$16.00	Sep 11	0.55	0.62	$0.59	11.9%	1	0.22	14

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	3.20	3.75	$3.48	15.8%	3	1.00	639
$15.50	Aug 21	2.39	3.30	$2.85	31.9%	2	1.00	174
$16.00	Aug 21	2.44	2.85	$2.65	15.5%	47	1.00	1.3K
$16.50	Aug 21	1.77	2.37	$2.07	29.0%	29	1.00	231
$17.00	Aug 21	1.34	1.92	$1.63	35.6%	50	1.00	364

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 21	1.63	2.52	$2.08	42.8%	6	0.98	61
$20.00	Aug 21	1.09	1.62	$1.36	39.0%	110	0.96	1.0K
$19.50	Aug 21	0.76	1.09	$0.93	35.5%	26	0.94	200
$21.00	Aug 21	2.11	2.95	$2.53	33.2%	8	0.92	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. 126 active (total vol 7.7K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.05	0.09	$0.07	57.1%	1.2K	0.24	2.9K
$20.00	Sep 25	1.56	1.81	$1.69	14.8%	1.1K	0.46	1.2K
$19.00	Sep 4	1.12	1.31	$1.22	15.6%	431	0.50	227
$18.50	Aug 21	0.24	0.30	$0.27	22.2%	311	0.62	887
$18.00	Aug 21	0.62	0.73	$0.68	16.2%	283	0.93	1.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.01	0.03	$0.02	100.0%	213	0.09	1.4K
$20.00	Aug 28	1.65	1.98	$1.82	18.1%	213	0.68	169
$18.50	Aug 21	0.10	0.16	$0.13	46.2%	189	0.38	265
$16.00	Aug 28	0.12	0.17	$0.15	33.3%	175	0.11	269
$19.00	Aug 21	0.32	0.50	$0.41	43.9%	141	0.76	696

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 27.6%, max 27.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	117.8%	92.3%	27.6%	326	895
$19.00	Aug 21	Oct 2	122.0%	95.7%	27.5%	1.2K	3.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	117.8%	92.3%	27.6%	189	283
$19.00	Aug 21	Oct 2	122.0%	95.7%	27.5%	141	712

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 1.50, avg 1.54)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Aug 21	$0.20	$0.30	$0.20	100%	1.50	$15.70
$17.00	$18.00	Oct 2	$0.42	$0.58	$0.42	67%	1.38	$17.42
$15.50	$16.00	Sep 4	$0.21	$0.29	$0.21	86%	1.38	$15.71
$20.00	$21.00	Sep 25	$0.27	$0.73	$0.27	46%	2.70	$20.27
$16.50	$17.00	Aug 28	$0.26	$0.24	$0.26	84%	0.92	$16.76

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$18.50	$18.00	Oct 2	$0.11	$0.39	$0.11	43%	3.55	$18.39
$19.50	$19.00	Oct 2	$0.19	$0.31	$0.19	49%	1.63	$19.31
$18.50	$18.00	Sep 4	$0.16	$0.34	$0.16	44%	2.13	$18.34
$20.00	$19.50	Aug 28	$0.30	$0.20	$0.30	68%	0.67	$19.70
$17.50	$17.00	Sep 25	$0.15	$0.35	$0.15	37%	2.33	$17.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 1.38, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$21.50	Sep 4	$0.18	$0.18	$0.32	69%	0.56	$21.18
$19.50	$20.00	Aug 28	$0.17	$0.17	$0.33	61%	0.52	$19.67
$19.00	$19.50	Sep 4	$0.22	$0.22	$0.28	50%	0.79	$19.22
$20.00	$20.50	Aug 28	$0.12	$0.12	$0.38	68%	0.32	$20.12
$21.50	$22.00	Oct 2	$0.17	$0.17	$0.33	61%	0.52	$21.67

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.58	$0.58	$0.42	61%	1.38	$17.42
$17.00	$16.50	Oct 2	$0.33	$0.33	$0.17	67%	1.94	$16.67
$17.00	$16.50	Sep 25	$0.31	$0.31	$0.19	67%	1.63	$16.69
$16.00	$15.00	Sep 18	$0.30	$0.30	$0.70	76%	0.43	$15.70
$17.00	$16.00	Sep 18	$0.37	$0.37	$0.63	68%	0.59	$16.63

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

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.79	117.8%	94.4%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.79	117.8%	94.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 2.14% of stock, avg 16.59%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.27	$0.13	$0.40	$18.10	$18.90	2.14%
$19.00	Aug 21	$0.07	$0.41	$0.48	$18.52	$19.48	2.57%
$18.00	Aug 21	$0.68	$0.02	$0.70	$17.30	$18.70	3.75%
$19.50	Aug 21	$0.02	$0.93	$0.95	$18.55	$20.45	5.09%
$17.50	Aug 21	$1.17	$0.02	$1.19	$16.31	$18.69	6.38%
$20.00	Aug 21	$0.01	$1.36	$1.37	$18.63	$21.37	7.34%
$17.00	Aug 21	$1.63	$0.01	$1.64	$15.36	$18.64	8.79%
$18.50	Aug 28	$1.06	$0.92	$1.98	$16.52	$20.48	10.61%
$18.00	Aug 28	$1.35	$0.67	$2.02	$15.98	$20.02	10.83%
$19.00	Aug 28	$0.84	$1.21	$2.05	$16.95	$21.05	10.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.21% of stock, avg 11.63%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$18.00	Aug 21	$0.02	$0.02	$0.04	$17.96	$19.54
$21.00	$18.00	Aug 21	$0.06	$0.02	$0.08	$17.92	$21.08
$19.00	$18.00	Aug 21	$0.07	$0.02	$0.09	$17.91	$19.09
$21.50	$18.00	Aug 21	$0.10	$0.02	$0.12	$17.88	$21.62
$19.50	$18.50	Aug 21	$0.02	$0.13	$0.15	$18.35	$19.65
$19.00	$18.50	Aug 21	$0.07	$0.13	$0.20	$18.30	$19.20
$21.00	$18.50	Aug 21	$0.06	$0.13	$0.19	$18.31	$21.19
$21.50	$18.50	Aug 21	$0.10	$0.13	$0.23	$18.27	$21.73
$21.00	$16.50	Aug 28	$0.30	$0.23	$0.53	$15.97	$21.53
$21.00	$17.00	Aug 28	$0.30	$0.34	$0.64	$16.36	$21.64

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.63, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
16/16	21/22	Sep 4	$0.31	$0.19	46%	1.63	$16.19	$21.31
16/17	21/22	Sep 4	$0.32	$0.18	41%	1.78	$16.68	$21.32
17/18	21/22	Sep 4	$0.33	$0.17	36%	1.94	$17.17	$21.33
17/18	20/20	Aug 28	$0.29	$0.21	39%	1.38	$17.21	$20.29
16/17	20/20	Aug 28	$0.23	$0.27	46%	0.85	$16.77	$20.23
15/16	21/22	Sep 11	$0.39	$0.61	48%	0.64	$15.11	$21.39
16/16	21/22	Sep 11	$0.39	$0.61	40%	0.64	$16.11	$21.39
16/16	21/22	Sep 11	$0.33	$0.67	44%	0.49	$15.67	$21.33
17/18	21/22	Sep 11	$0.44	$0.56	31%	0.79	$17.06	$21.44
16/17	21/22	Sep 11	$0.39	$0.61	35%	0.64	$16.61	$21.39

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 1.94, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.21	$0.29	69%	1.38
$18.50	$19.00	$19.50	Aug 21	$0.15	$0.35	56%	2.33
$19.00	$20.00	$21.00	Sep 11	$0.06	$0.94	16%	15.67
$19.00	$20.00	$21.00	Sep 18	$0.05	$0.95	14%	19.00
$17.50	$18.00	$18.50	Aug 21	$0.08	$0.42	34%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.17	$0.33	67%	1.94
$20.00	$21.00	$22.00	Sep 18	$0.05	$0.95	13%	19.00
$18.00	$19.00	$20.00	Sep 11	$0.08	$0.92	18%	11.50
$15.00	$16.00	$17.00	Sep 18	$0.07	$0.93	15%	13.29
$18.00	$19.00	$20.00	Sep 18	$0.08	$0.92	15%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.75, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Aug 21	-$0.19	$0.31
$21.50	$22.00	1:2	Aug 28	-$0.09	$0.41
$21.00	$21.50	1:2	Aug 28	-$0.12	$0.38
$20.50	$21.00	1:2	Aug 21	-$0.11	$0.39
$21.00	$21.50	1:2	Aug 21	-$0.14	$0.36

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Sep 4	-$0.75	$1.25
$16.00	$15.50	1:2	Aug 28	-$0.05	$0.45
$16.50	$16.00	1:2	Aug 28	-$0.07	$0.43
$16.00	$15.00	1:2	Sep 18	-$0.20	$0.80
$17.00	$16.50	1:2	Aug 28	-$0.12	$0.38

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 6.75%, avg 5.31%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Oct 2	$1.26	0.39	15.2%	6.75%	21.97%	--	15
$20.50	Oct 2	$1.49	0.45	9.9%	7.98%	17.85%	53	29
$20.00	Oct 2	$1.64	0.48	7.2%	8.79%	15.97%	2	100
$21.00	Oct 2	$1.30	0.42	12.5%	6.97%	19.51%	--	52
$22.00	Oct 2	$1.06	0.36	17.9%	5.68%	23.58%	--	38
$19.50	Oct 2	$1.83	0.51	4.5%	9.81%	14.31%	--	37
$19.00	Oct 2	$2.06	0.54	1.8%	11.04%	12.86%	1	220
$20.00	Sep 25	$1.56	0.46	7.2%	8.36%	15.54%	1.1K	1.2K
$21.00	Sep 25	$1.18	0.40	12.5%	6.32%	18.86%	1	39
$19.00	Sep 25	$1.86	0.52	1.8%	9.97%	11.79%	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 11,015

Total Puts 8,062

Put/Call Ratio 0.73

Net Difference 2,953

Prior's Put/Call Breakdown

Total Calls 20,809

Total Puts 7,940

Put/Call Ratio 0.38

Net Difference 12,869

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