LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.65 +4.02%

(8/21 12:00) ◀

Friday, August 21, 2026 (1:00pm)

▶ (8/21 14:00)

◀ 8/21 13:00 ▶

Option Volume

Detail

ℹ

Current (08/21 1:00pm) 22,428

Calls: 13,683 (61%)

Puts: 8,745 (39%)

Prior (08/13) 32,882

Calls: 24,376 (74%)

Puts: 8,506 (26%)

Current vs Prior -31.79%

Calls: -43.87% (Calls)

Puts: +2.81% (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 -20.35%

Calls: -30.88%

Puts: +4.57%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 1:00pm) $3.57M

Calls: $2.28M (64%)

Puts: $1.29M (36%)

Prior (08/13) $3.42M

Calls: $2.55M (75%)

Puts: $870.4K (25%)

Current vs Prior +4.54%

Calls: -10.53%

Puts: +48.66%

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 -8.01%

Calls: -21.11%

Puts: +30.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 1:00pm) 0.64

Prior (08/13) 0.35

Current vs Prior +83.15%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +35.60%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 1:00pm) 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 3.49% | 12.01%3.49% | 21.55%

Prior 6.12% | 12.46%6.12% | 21.47%

Current vs Prior -43.04% | -3.64%-43.04% | +0.38%

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

Current vs 7-Day Avg -60.20% | -18.18%-71.38% | -13.92%

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

Current vs 7-Day Eod -43.04% | -3.64%-40.48% | +5.02%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 30.25% | 10.78%

Calls: 28.00% | 12.15%

Puts: 32.50% | 9.40%

Prior 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Current vs Prior -6.89% | +24.91%

Prior 7-Day Avg 30.71% | 13.28%

Calls: 21.87% | 13.23%

Puts: 39.55% | 13.33%

Current vs 7-Day Avg -1.49% | -18.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.28M). Bullish P/C ratio of 0.64. P/C ratio rising 83% - 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 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
13:00	BULLISH	BULLISH	BULLISH
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 34 of results (avg 7.8%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	3.40	3.60	$3.50	5.7%	5	0.77	1.4K
$17.00	Sep 11	2.54	2.70	$2.62	6.1%	13	0.70	237
$17.00	Sep 18	2.78	2.97	$2.88	6.6%	10	0.69	939
$16.50	Sep 11	2.85	3.05	$2.95	6.8%	--	0.75	62
$15.50	Sep 11	3.55	3.80	$3.68	6.8%	4	0.83	31

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.00	Sep 11	2.42	2.54	$2.48	4.8%	--	0.57	23
$20.50	Aug 28	2.16	2.28	$2.22	5.4%	1	0.73	26
$18.00	Sep 11	1.29	1.37	$1.33	6.0%	2	0.39	53
$20.00	Aug 28	1.77	1.89	$1.83	6.6%	215	0.67	169
$19.00	Sep 11	1.79	1.92	$1.86	7.0%	--	0.48	108

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.65, cheapest $0.64)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.58	0.70	$0.64	18.8%	325	0.94	1.8K
$21.50	Aug 28	0.20	0.24	$0.22	18.2%	125	0.17	194
$20.00	Aug 28	0.46	0.54	$0.50	16.0%	530	0.33	581
$19.00	Aug 28	0.78	0.88	$0.83	12.0%	308	0.47	293
$21.00	Sep 11	0.83	1.01	$0.92	19.6%	3	0.35	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.32	0.35	$0.34	8.8%	185	0.22	389
$18.00	Aug 28	0.62	0.71	$0.67	13.4%	63	0.37	371
$18.50	Aug 28	0.84	0.95	$0.90	12.2%	13	0.45	384
$15.50	Sep 11	0.43	0.47	$0.45	8.9%	3	0.18	32
$16.50	Sep 11	0.70	0.79	$0.75	12.0%	3	0.26	45

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 77 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	3.55	3.90	$3.72	9.4%	13	1.00	639
$15.50	Aug 21	2.77	3.40	$3.09	20.4%	2	1.00	174
$16.00	Aug 21	2.60	3.05	$2.83	15.9%	51	1.00	1.3K
$16.50	Aug 21	1.86	2.48	$2.17	28.6%	29	1.00	231
$17.00	Aug 21	1.55	1.92	$1.74	21.3%	51	1.00	364

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	1.93	2.92	$2.42	40.9%	8	0.98	72
$22.00	Aug 21	2.97	3.75	$3.36	23.2%	1	0.98	8
$20.00	Aug 21	1.02	1.52	$1.27	39.4%	112	0.98	1.0K
$21.50	Aug 21	2.50	3.30	$2.90	27.6%	2	0.94	2
$19.50	Aug 21	0.58	0.93	$0.76	46.1%	42	0.94	200

Most actively traded options today. High liquidity = easy entry/exit. 135 active (total vol 9.7K, top 1.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.03	0.07	$0.05	80.0%	1.4K	0.21	2.9K
$20.00	Sep 25	1.62	1.88	$1.75	14.9%	1.1K	0.48	1.2K
$20.00	Aug 28	0.46	0.54	$0.50	16.0%	530	0.33	581
$19.00	Sep 4	1.17	1.35	$1.26	14.3%	431	0.50	227
$18.50	Aug 21	0.21	0.28	$0.25	28.0%	357	0.64	887

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.00	0.02	$0.01	200.0%	265	0.06	1.4K
$18.50	Aug 21	0.08	0.12	$0.10	40.0%	215	0.36	265
$20.00	Aug 28	1.77	1.89	$1.83	6.6%	215	0.67	169
$19.00	Aug 21	0.33	0.46	$0.40	32.5%	198	0.79	696
$17.00	Sep 18	1.06	1.18	$1.12	10.7%	192	0.31	727

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 24.9%, max 27.2%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 21	Oct 2	119.6%	94.0%	27.2%	1.4K	3.1K
$18.50	Aug 21	Oct 2	114.0%	93.0%	22.5%	372	895

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$19.00	Aug 21	Oct 2	119.6%	94.0%	27.2%	198	712
$18.50	Aug 21	Oct 2	114.0%	93.0%	22.5%	215	283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 2.13, avg 1.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Aug 28	$0.16	$0.34	$0.16	92%	2.13	$15.66
$15.50	$16.00	Aug 21	$0.26	$0.24	$0.26	100%	0.92	$15.76
$15.00	$15.50	Sep 25	$0.20	$0.30	$0.20	82%	1.50	$15.20
$15.50	$16.00	Sep 4	$0.22	$0.28	$0.22	86%	1.27	$15.72
$18.00	$19.00	Sep 18	$0.40	$0.60	$0.40	61%	1.50	$18.40

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$19.50	Aug 28	$0.31	$0.19	$0.31	67%	0.61	$19.69
$19.00	$18.50	Aug 21	$0.30	$0.20	$0.30	79%	0.67	$18.70
$19.50	$19.00	Oct 2	$0.24	$0.26	$0.24	48%	1.08	$19.26
$19.50	$19.00	Sep 4	$0.27	$0.23	$0.27	55%	0.85	$19.23
$18.50	$18.00	Oct 2	$0.21	$0.29	$0.21	42%	1.38	$18.29

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 52 found (best R:R 1.00, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Oct 2	$0.25	$0.25	$0.25	59%	1.00	$21.75
$21.50	$22.00	Sep 4	$0.15	$0.15	$0.35	74%	0.43	$21.65
$20.50	$21.00	Oct 2	$0.24	$0.24	$0.26	54%	0.92	$20.74
$19.50	$20.00	Aug 28	$0.18	$0.18	$0.32	60%	0.56	$19.68
$19.50	$20.00	Sep 4	$0.20	$0.20	$0.30	55%	0.67	$19.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.50	$0.50	$0.50	61%	1.00	$17.50
$16.00	$15.50	Sep 11	$0.23	$0.23	$0.27	77%	0.85	$15.77
$17.00	$16.00	Sep 18	$0.39	$0.39	$0.61	69%	0.64	$16.61
$16.50	$16.00	Oct 2	$0.24	$0.24	$0.26	71%	0.92	$16.26
$16.00	$15.00	Sep 18	$0.26	$0.26	$0.74	77%	0.35	$15.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.81, cheapest $0.80)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.82	114.0%	93.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.80	114.0%	93.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 1.88% of stock, avg 16.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.25	$0.10	$0.35	$18.15	$18.85	1.88%
$19.00	Aug 21	$0.05	$0.40	$0.45	$18.55	$19.45	2.41%
$18.00	Aug 21	$0.64	$0.01	$0.65	$17.35	$18.65	3.49%
$19.50	Aug 21	$0.02	$0.76	$0.78	$18.72	$20.28	4.18%
$17.50	Aug 21	$1.25	$0.01	$1.26	$16.24	$18.76	6.76%
$20.00	Aug 21	$0.01	$1.27	$1.28	$18.72	$21.28	6.86%
$17.00	Aug 21	$1.74	$0.01	$1.75	$15.25	$18.75	9.38%
$20.50	Aug 21	$0.10	$1.69	$1.79	$18.71	$22.29	9.60%
$18.50	Aug 28	$1.07	$0.90	$1.97	$16.53	$20.47	10.56%
$19.00	Aug 28	$0.83	$1.17	$2.00	$17.00	$21.00	10.72%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 128 found (cheapest 0.16% 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	$0.01	$0.03	$17.97	$19.53
$21.50	$18.00	Aug 21	$0.04	$0.01	$0.05	$17.95	$21.55
$19.00	$18.00	Aug 21	$0.05	$0.01	$0.06	$17.94	$19.06
$20.50	$18.00	Aug 21	$0.10	$0.01	$0.11	$17.89	$20.61
$19.50	$18.50	Aug 21	$0.02	$0.10	$0.12	$18.38	$19.62
$19.00	$18.50	Aug 21	$0.05	$0.10	$0.15	$18.35	$19.15
$21.50	$18.50	Aug 21	$0.04	$0.10	$0.14	$18.36	$21.64
$20.50	$18.50	Aug 21	$0.10	$0.10	$0.20	$18.30	$20.70
$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. 14 found (best R:R 1.08, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
15/16	22/22	Sep 4	$0.26	$0.24	60%	1.08	$15.24	$21.76
17/18	22/22	Sep 4	$0.34	$0.16	41%	2.13	$17.16	$21.84
16/16	22/22	Sep 4	$0.27	$0.23	52%	1.17	$16.23	$21.77
16/17	22/22	Sep 4	$0.28	$0.22	47%	1.27	$16.72	$21.78
15/16	21/22	Sep 4	$0.23	$0.27	56%	0.85	$15.27	$21.23
15/16	20/21	Sep 4	$0.24	$0.26	51%	0.92	$15.26	$20.74
17/18	21/22	Sep 4	$0.31	$0.19	37%	1.63	$17.19	$21.31
17/18	20/21	Sep 4	$0.32	$0.18	32%	1.78	$17.18	$20.82
16/16	21/22	Sep 4	$0.24	$0.26	47%	0.92	$16.26	$21.24
17/18	20/21	Aug 28	$0.25	$0.25	44%	1.00	$17.25	$20.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.19	$0.31	73%	1.63
$18.50	$19.00	$19.50	Aug 21	$0.17	$0.33	58%	1.94
$19.00	$20.00	$21.00	Sep 11	$0.07	$0.93	17%	13.29
$20.00	$21.00	$22.00	Sep 11	$0.07	$0.93	15%	13.29
$15.00	$16.00	$17.00	Sep 18	$0.08	$0.92	15%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 21	$0.06	$0.44	58%	7.33
$18.00	$18.50	$19.00	Aug 21	$0.21	$0.29	73%	1.38
$18.00	$19.00	$20.00	Sep 18	$0.07	$0.93	15%	13.29
$18.00	$19.00	$20.00	Sep 11	$0.09	$0.91	18%	10.11
$17.50	$18.00	$18.50	Aug 21	$0.09	$0.41	32%	4.56

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 $-0.76, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$21.00	$21.50	1:2	Aug 21	-$0.07	$0.43
$21.00	$21.50	1:2	Aug 28	-$0.14	$0.36
$21.50	$22.00	1:2	Aug 28	-$0.12	$0.38
$20.50	$21.00	1:2	Aug 28	-$0.20	$0.30
$21.50	$22.00	1:2	Sep 4	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Sep 4	-$0.76	$1.24
$20.00	$19.50	1:2	Aug 21	-$0.25	$0.25
$16.50	$16.00	1:2	Aug 28	-$0.07	$0.43
$16.00	$15.50	1:2	Aug 28	-$0.07	$0.43
$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 7.45%, avg 5.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Oct 2	$1.39	0.41	15.3%	7.45%	22.73%	--	15
$20.50	Oct 2	$1.57	0.46	9.9%	8.42%	18.34%	53	29
$20.00	Oct 2	$1.71	0.49	7.2%	9.17%	16.41%	2	100
$19.50	Oct 2	$1.92	0.52	4.6%	10.29%	14.85%	--	37
$21.00	Oct 2	$1.30	0.43	12.6%	6.97%	19.57%	--	52
$22.00	Oct 2	$1.06	0.37	18.0%	5.68%	23.65%	--	38
$20.00	Sep 25	$1.62	0.48	7.2%	8.69%	15.92%	1.1K	1.2K
$19.00	Oct 2	$2.06	0.55	1.9%	11.05%	12.92%	1	220
$21.00	Sep 25	$1.21	0.41	12.6%	6.49%	19.09%	1	39
$19.00	Sep 25	$1.95	0.55	1.9%	10.46%	12.33%	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 13,683

Total Puts 8,745

Put/Call Ratio 0.64

Net Difference 4,938

Prior's Put/Call Breakdown

Total Calls 24,376

Total Puts 8,506

Put/Call Ratio 0.35

Net Difference 15,870

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