LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.88 +5.27%

(8/21 13:00) ◀

Friday, August 21, 2026 (2:00pm)

▶ (8/21 15:00)

◀ 8/21 14:00 ▶

Option Volume

Detail

ℹ

Current (08/21 2:00pm) 25,873

Calls: 16,349 (63%)

Puts: 9,524 (37%)

Prior (08/13) 37,273

Calls: 27,211 (73%)

Puts: 10,062 (27%)

Current vs Prior -30.59%

Calls: -39.92% (Calls)

Puts: -5.35% (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 -8.12%

Calls: -17.42%

Puts: +13.88%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 2:00pm) $4.10M

Calls: $2.69M (66%)

Puts: $1.41M (34%)

Prior (08/13) $3.99M

Calls: $3.02M (76%)

Puts: $967.4K (24%)

Current vs Prior +2.76%

Calls: -10.97%

Puts: +45.62%

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 +5.44%

Calls: -7.00%

Puts: +41.57%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 2:00pm) 0.58

Prior (08/13) 0.37

Current vs Prior +57.54%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +23.59%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 2:00pm) 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 3.39% | 11.92%3.39% | 21.08%

Prior 6.12% | 12.46%6.12% | 21.47%

Current vs Prior -44.60% | -4.39%-44.60% | -1.83%

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

Current vs 7-Day Avg -61.28% | -18.81%-72.17% | -15.82%

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

Current vs 7-Day Eod -44.60% | -4.39%-42.12% | +2.71%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 36.11% | 12.09%

Calls: 24.39% | 10.17%

Puts: 47.83% | 14.02%

Prior 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Current vs Prior +11.14% | +40.09%

Prior 7-Day Avg 30.71% | 13.28%

Calls: 21.87% | 13.23%

Puts: 39.55% | 13.33%

Current vs 7-Day Avg +17.59% | -8.97%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.69M). Bullish P/C ratio of 0.58. P/C ratio rising 58% - 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
14:00	BULLISH	BULLISH	BULLISH
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 24 of results (avg 7.9%, best 6.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Sep 4	2.39	2.55	$2.47	6.5%	8	0.74	197
$18.00	Sep 11	2.09	2.23	$2.16	6.5%	15	0.62	159
$17.50	Aug 28	1.73	1.85	$1.79	6.7%	14	0.74	167
$16.00	Sep 18	3.50	3.75	$3.63	6.9%	7	0.77	1.4K
$17.00	Sep 11	2.63	2.82	$2.72	7.0%	13	0.71	237

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.50	Oct 2	4.00	4.25	$4.13	6.1%	1	0.59	7
$22.00	Sep 18	3.90	4.15	$4.03	6.2%	1	0.66	808
$20.00	Sep 11	2.30	2.46	$2.38	6.7%	--	0.56	23
$15.50	Sep 11	0.38	0.41	$0.40	7.5%	5	0.16	32
$21.00	Sep 18	3.20	3.45	$3.33	7.5%	3	0.60	254

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.75, cheapest $0.86)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.82	0.90	$0.86	9.3%	969	0.97	1.8K
$20.00	Aug 28	0.50	0.58	$0.54	14.8%	544	0.35	581
$19.50	Aug 28	0.66	0.79	$0.73	17.8%	217	0.42	896
$19.00	Aug 28	0.87	0.97	$0.92	10.9%	552	0.50	293
$20.00	Sep 4	0.86	1.00	$0.93	15.1%	39	0.41	210

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.50	Aug 28	0.38	0.46	$0.42	19.0%	11	0.26	475
$18.50	Aug 28	0.73	0.83	$0.78	12.8%	34	0.42	384
$15.50	Sep 11	0.38	0.41	$0.40	7.5%	5	0.16	32
$18.00	Sep 4	0.85	0.98	$0.92	14.1%	19	0.36	500
$16.00	Sep 11	0.50	0.61	$0.55	20.0%	3	0.20	14

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 21	2.77	3.55	$3.16	24.7%	3	1.00	174
$16.00	Aug 21	2.63	3.10	$2.87	16.4%	87	1.00	1.3K
$16.50	Aug 21	1.86	2.50	$2.18	29.4%	29	1.00	231
$17.00	Aug 21	1.59	1.96	$1.78	20.8%	57	1.00	364
$17.50	Aug 21	1.16	1.43	$1.30	20.8%	41	1.00	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	2.09	2.48	$2.29	17.0%	9	0.98	72
$20.50	Aug 21	1.43	2.01	$1.72	33.7%	6	0.98	61
$22.00	Aug 21	2.97	3.40	$3.19	13.5%	2	0.98	8
$20.00	Aug 21	1.00	1.29	$1.15	25.2%	114	0.97	1.0K
$19.50	Aug 21	0.38	0.97	$0.68	86.8%	42	0.94	200

Most actively traded options today. High liquidity = easy entry/exit. 134 active (total vol 12.0K, top 1.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.06	0.09	$0.08	37.5%	1.6K	0.33	2.9K
$20.00	Sep 25	1.62	1.92	$1.77	16.9%	1.1K	0.48	1.2K
$18.00	Aug 21	0.82	0.90	$0.86	9.3%	969	0.97	1.8K
$19.00	Aug 28	0.87	0.97	$0.92	10.9%	552	0.50	293
$18.50	Aug 21	0.36	0.46	$0.41	24.4%	551	0.85	887

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.00	0.02	$0.01	200.0%	292	0.05	1.4K
$18.50	Aug 21	0.02	0.04	$0.03	66.7%	240	0.17	265
$16.00	Aug 28	0.06	0.20	$0.13	107.7%	228	0.10	269
$17.00	Aug 28	0.25	0.33	$0.29	27.6%	221	0.20	389
$20.00	Aug 28	1.61	1.80	$1.71	11.1%	215	0.65	169

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 28.8%, max 35.1%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	123.0%	91.1%	35.1%	566	895
$19.00	Aug 21	Oct 2	116.8%	95.3%	22.5%	1.6K	3.1K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	123.0%	91.1%	35.1%	240	283
$19.00	Aug 21	Oct 2	116.8%	95.3%	22.5%	208	712

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 93 found (best R:R 3.55, avg 1.50)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.00	Aug 28	$0.11	$0.39	$0.11	91%	3.55	$15.61
$17.00	$18.00	Oct 2	$0.39	$0.61	$0.39	68%	1.56	$17.39
$15.50	$16.00	Aug 21	$0.29	$0.21	$0.29	100%	0.72	$15.79
$15.50	$16.00	Sep 4	$0.23	$0.27	$0.23	86%	1.17	$15.73
$17.00	$17.50	Sep 25	$0.16	$0.34	$0.16	69%	2.12	$17.16

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$20.50	$20.00	Aug 28	$0.32	$0.18	$0.32	71%	0.56	$20.18
$18.00	$17.50	Sep 25	$0.16	$0.34	$0.16	38%	2.13	$17.84
$17.00	$16.50	Oct 2	$0.13	$0.37	$0.13	32%	2.85	$16.87
$18.00	$17.50	Sep 4	$0.16	$0.34	$0.16	36%	2.12	$17.84
$20.50	$20.00	Oct 2	$0.26	$0.24	$0.26	54%	0.92	$20.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 1.33, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$22.00	Sep 4	$0.14	$0.14	$0.36	73%	0.39	$21.64
$21.50	$22.00	Oct 2	$0.21	$0.21	$0.29	60%	0.72	$21.71
$19.50	$20.00	Aug 28	$0.19	$0.19	$0.31	58%	0.61	$19.69
$20.50	$21.00	Oct 2	$0.22	$0.22	$0.28	54%	0.79	$20.72
$20.50	$21.00	Aug 28	$0.12	$0.12	$0.38	71%	0.32	$20.62

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Oct 2	$0.57	$0.57	$0.43	61%	1.33	$17.43
$17.00	$16.00	Sep 18	$0.36	$0.36	$0.64	70%	0.56	$16.64
$18.00	$17.00	Sep 18	$0.44	$0.44	$0.56	62%	0.79	$17.56
$18.50	$18.00	Sep 4	$0.29	$0.29	$0.21	58%	1.38	$18.21
$17.50	$17.00	Sep 25	$0.25	$0.25	$0.25	66%	1.00	$17.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.84, cheapest $0.84)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 21	Aug 28	$0.84	116.8%	94.8%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$19.00	Aug 21	Aug 28	$0.84	116.8%	94.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 1.64% of stock, avg 16.44%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$19.00	Aug 21	$0.08	$0.23	$0.31	$18.69	$19.31	1.64%
$18.50	Aug 21	$0.41	$0.03	$0.44	$18.06	$18.94	2.33%
$19.50	Aug 21	$0.01	$0.68	$0.69	$18.81	$20.19	3.65%
$18.00	Aug 21	$0.86	$0.01	$0.87	$17.13	$18.87	4.61%
$20.00	Aug 21	$0.01	$1.15	$1.16	$18.84	$21.16	6.14%
$17.50	Aug 21	$1.30	$0.01	$1.31	$16.19	$18.81	6.94%
$20.50	Aug 21	$0.01	$1.72	$1.73	$18.77	$22.23	9.16%
$17.00	Aug 21	$1.78	$0.01	$1.79	$15.21	$18.79	9.48%
$18.50	Aug 28	$1.18	$0.78	$1.96	$16.54	$20.46	10.38%
$19.00	Aug 28	$0.92	$1.07	$1.99	$17.01	$20.99	10.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 120 found (cheapest 0.21% of stock, avg 12.17%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.50	$18.50	Aug 21	$0.01	$0.03	$0.04	$18.46	$19.54
$21.50	$18.50	Aug 21	$0.05	$0.03	$0.08	$18.42	$21.58
$19.00	$18.50	Aug 21	$0.08	$0.03	$0.11	$18.39	$19.11
$21.50	$17.00	Aug 28	$0.24	$0.29	$0.53	$16.47	$22.03
$21.00	$17.00	Aug 28	$0.32	$0.29	$0.61	$16.39	$21.61
$21.50	$17.50	Aug 28	$0.24	$0.42	$0.66	$16.84	$22.16
$21.00	$17.50	Aug 28	$0.32	$0.42	$0.74	$16.76	$21.74
$20.50	$17.00	Aug 28	$0.44	$0.29	$0.73	$16.27	$21.23
$20.50	$17.50	Aug 28	$0.44	$0.42	$0.86	$16.64	$21.36
$20.00	$17.00	Aug 28	$0.54	$0.29	$0.83	$16.17	$20.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 1.94, avg credit $0.27)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	22/22	Sep 4	$0.33	$0.17	42%	1.94	$17.17	$21.83
17/18	21/22	Sep 4	$0.33	$0.17	37%	1.94	$17.17	$21.33
16/16	22/22	Sep 4	$0.25	$0.25	52%	1.00	$16.25	$21.75
16/17	22/22	Sep 4	$0.27	$0.23	47%	1.17	$16.73	$21.77
16/16	21/22	Sep 4	$0.25	$0.25	48%	1.00	$16.25	$21.25
16/17	21/22	Sep 4	$0.27	$0.23	43%	1.17	$16.73	$21.27
18/18	20/21	Aug 28	$0.29	$0.21	37%	1.38	$17.71	$20.79
17/18	20/21	Aug 28	$0.25	$0.25	45%	1.00	$17.25	$20.75
18/18	20/20	Aug 28	$0.27	$0.23	31%	1.17	$17.73	$20.27
17/18	20/20	Aug 28	$0.23	$0.27	39%	0.85	$17.27	$20.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 43 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	65%	3.17
$18.50	$19.00	$19.50	Aug 21	$0.26	$0.24	79%	0.92
$19.00	$19.50	$20.00	Aug 21	$0.07	$0.43	30%	6.14
$19.00	$20.00	$21.00	Sep 18	$0.06	$0.94	14%	15.67
$20.00	$21.00	$22.00	Sep 25	$0.05	$0.95	13%	19.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 21	$0.25	$0.25	77%	1.00
$18.00	$18.50	$19.00	Aug 21	$0.18	$0.32	62%	1.78
$18.00	$19.00	$20.00	Sep 11	$0.09	$0.91	18%	10.11
$16.00	$17.00	$18.00	Sep 18	$0.08	$0.92	16%	11.50
$17.00	$18.00	$19.00	Sep 18	$0.09	$0.91	16%	10.11

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 41 found (best net $-0.58, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Aug 21	-$0.42	$0.08
$21.50	$22.00	1:2	Aug 28	-$0.10	$0.40
$22.00	$22.50	1:2	Aug 28	-$0.11	$0.39
$21.00	$21.50	1:2	Aug 21	-$0.09	$0.41
$21.00	$21.50	1:2	Aug 28	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Sep 4	-$0.58	$1.42
$20.00	$19.50	1:2	Aug 21	-$0.21	$0.29
$16.50	$16.00	1:2	Aug 28	-$0.05	$0.45
$16.00	$15.50	1:2	Aug 28	-$0.09	$0.41
$17.50	$17.00	1:2	Aug 28	-$0.16	$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 36 found (best yield 7.36%, avg 5.22%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Oct 2	$1.39	0.40	13.9%	7.36%	21.24%	--	15
$20.50	Oct 2	$1.63	0.46	8.6%	8.63%	17.21%	53	29
$22.00	Oct 2	$1.17	0.37	16.5%	6.20%	22.72%	--	38
$19.50	Oct 2	$2.00	0.52	3.3%	10.59%	13.88%	--	37
$20.00	Oct 2	$1.71	0.48	5.9%	9.06%	14.99%	2	100
$21.00	Oct 2	$1.30	0.42	11.2%	6.89%	18.11%	--	52
$20.00	Sep 25	$1.62	0.48	5.9%	8.58%	14.51%	1.1K	1.2K
$21.00	Sep 25	$1.27	0.41	11.2%	6.73%	17.96%	4	39
$19.00	Oct 2	$2.06	0.54	0.6%	10.91%	11.55%	1	220
$19.00	Sep 25	$2.00	0.55	0.6%	10.59%	11.23%	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 16,349

Total Puts 9,524

Put/Call Ratio 0.58

Net Difference 6,825

Prior's Put/Call Breakdown

Total Calls 27,211

Total Puts 10,062

Put/Call Ratio 0.37

Net Difference 17,149

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