LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.58 +3.63%

(8/21 14:00) ◀

Friday, August 21, 2026 (3:00pm)

▶ (8/21 15:17)

◀ 8/21 15:00 ▶

Option Volume

Detail

ℹ

Current (08/21 3:00pm) 27,363

Calls: 17,545 (64%)

Puts: 9,818 (36%)

Prior (08/13) 40,799

Calls: 29,725 (73%)

Puts: 11,074 (27%)

Current vs Prior -32.93%

Calls: -40.98% (Calls)

Puts: -11.34% (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 -2.83%

Calls: -11.38%

Puts: +17.40%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 3:00pm) $4.13M

Calls: $2.67M (65%)

Puts: $1.46M (35%)

Prior (08/13) $4.68M

Calls: $3.66M (78%)

Puts: $1.01M (22%)

Current vs Prior -11.69%

Calls: -27.12%

Puts: +44.02%

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 +6.33%

Calls: -7.63%

Puts: +46.88%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 3:00pm) 0.56

Prior (08/13) 0.37

Current vs Prior +50.21%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +18.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 3:00pm) 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 3.07% | 11.73%3.07% | 21.10%

Prior 6.12% | 12.46%6.12% | 21.47%

Current vs Prior -49.86% | -5.87%-49.86% | -1.75%

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

Current vs 7-Day Avg -64.96% | -20.07%-74.81% | -15.75%

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

Current vs 7-Day Eod -49.86% | -5.87%-47.61% | +2.80%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.09% | 10.73%

Calls: 50.00% | 13.00%

Puts: 44.19% | 8.47%

Prior 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Current vs Prior +44.94% | +24.33%

Prior 7-Day Avg 30.71% | 13.28%

Calls: 21.87% | 13.23%

Puts: 39.55% | 13.33%

Current vs 7-Day Avg +53.34% | -19.21%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($2.67M). Bullish P/C ratio of 0.56. P/C ratio rising 50% - 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
15:00	BULLISH	BULLISH	BULLISH
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 31 of results (avg 8.2%, best 5.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 18	3.30	3.50	$3.40	5.9%	7	0.76	1.4K
$18.00	Sep 11	1.92	2.04	$1.98	6.1%	15	0.60	159
$15.00	Aug 21	3.45	3.70	$3.58	7.0%	51	1.00	639
$15.00	Sep 18	3.95	4.25	$4.10	7.3%	22	0.82	3.2K
$17.00	Aug 28	1.87	2.02	$1.95	7.7%	110	0.78	212

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	3.35	3.55	$3.45	5.8%	3	0.63	254
$22.00	Sep 18	4.15	4.40	$4.28	5.8%	1	0.69	808
$20.00	Sep 11	2.48	2.64	$2.56	6.3%	--	0.58	23
$20.50	Aug 28	2.19	2.36	$2.28	7.5%	1	0.76	26
$19.00	Sep 11	1.84	1.99	$1.92	7.8%	--	0.49	108

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 15 found (avg $0.71, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$20.50	Aug 28	0.29	0.35	$0.32	18.8%	197	0.24	221
$19.00	Aug 28	0.72	0.84	$0.78	15.4%	786	0.46	293
$22.00	Sep 11	0.59	0.72	$0.66	19.7%	37	0.27	101
$21.00	Sep 11	0.81	0.94	$0.88	14.8%	14	0.34	129
$22.00	Sep 18	0.81	0.98	$0.90	18.9%	166	0.31	677

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$17.00	Aug 28	0.30	0.33	$0.32	9.4%	230	0.22	389
$18.00	Aug 28	0.63	0.75	$0.69	17.4%	271	0.38	371
$18.50	Aug 28	0.85	1.01	$0.93	17.2%	87	0.46	384
$15.50	Sep 11	0.42	0.49	$0.45	15.6%	6	0.18	32
$16.00	Sep 11	0.55	0.62	$0.59	11.9%	4	0.22	14

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Aug 21	3.45	3.70	$3.58	7.0%	51	1.00	639
$15.50	Aug 21	2.90	3.20	$3.05	9.8%	6	1.00	174
$16.00	Aug 21	2.45	2.78	$2.62	12.6%	109	1.00	1.3K
$16.50	Aug 21	1.73	2.19	$1.96	23.5%	30	1.00	231
$17.50	Aug 21	0.91	1.30	$1.11	35.1%	42	1.00	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 21	2.25	2.68	$2.47	17.4%	9	0.98	72
$20.50	Aug 21	1.43	2.17	$1.80	41.1%	6	0.98	61
$22.00	Aug 21	2.97	3.65	$3.31	20.5%	2	0.98	8
$20.00	Aug 21	1.17	1.64	$1.40	33.6%	115	0.98	1.0K
$19.50	Aug 21	0.80	1.14	$0.97	35.1%	54	0.97	200

Most actively traded options today. High liquidity = easy entry/exit. 145 active (total vol 13.5K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.01	0.02	$0.02	50.0%	1.8K	0.10	2.9K
$20.00	Sep 25	1.56	1.75	$1.66	11.4%	1.1K	0.47	1.2K
$18.00	Aug 21	0.53	0.67	$0.60	23.3%	1.0K	0.98	1.8K
$19.00	Aug 28	0.72	0.84	$0.78	15.4%	786	0.46	293
$18.50	Aug 21	0.11	0.18	$0.14	50.0%	777	0.61	887

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$18.00	Aug 21	0.00	0.01	$0.01	100.0%	297	0.04	1.4K
$18.00	Aug 28	0.63	0.75	$0.69	17.4%	271	0.38	371
$18.50	Aug 21	0.05	0.10	$0.08	62.5%	257	0.39	265
$16.00	Aug 28	0.11	0.19	$0.15	53.3%	230	0.12	269
$17.00	Aug 28	0.30	0.33	$0.32	9.4%	230	0.22	389

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 2 strikes (avg 30.7%, max 30.7%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	121.2%	92.7%	30.7%	792	895

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	121.2%	92.7%	30.7%	257	283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 1.50, avg 1.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.00	$15.50	Sep 25	$0.20	$0.30	$0.20	82%	1.50	$15.20
$19.00	$20.00	Sep 25	$0.32	$0.68	$0.32	54%	2.12	$19.32
$18.00	$18.50	Sep 25	$0.14	$0.36	$0.14	61%	2.57	$18.14
$21.00	$22.00	Sep 18	$0.18	$0.82	$0.18	37%	4.56	$21.18
$18.00	$18.50	Oct 2	$0.15	$0.35	$0.15	61%	2.33	$18.15

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.00	$20.50	Aug 28	$0.33	$0.17	$0.33	80%	0.52	$20.67
$19.50	$19.00	Oct 2	$0.20	$0.30	$0.20	49%	1.50	$19.30
$18.50	$18.00	Oct 2	$0.17	$0.33	$0.17	43%	1.94	$18.33
$20.50	$20.00	Oct 2	$0.25	$0.25	$0.25	55%	1.00	$20.25
$19.00	$18.50	Aug 28	$0.25	$0.25	$0.25	54%	1.00	$18.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 49 found (best R:R 1.33, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$20.00	$20.50	Aug 28	$0.18	$0.18	$0.32	68%	0.56	$20.18
$20.50	$21.00	Sep 4	$0.14	$0.14	$0.36	66%	0.39	$20.64
$20.50	$21.00	Oct 2	$0.20	$0.20	$0.30	55%	0.67	$20.70
$21.00	$21.50	Sep 4	$0.11	$0.11	$0.39	71%	0.28	$21.11
$19.00	$19.50	Aug 28	$0.18	$0.18	$0.32	54%	0.56	$19.18

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
$16.00	$15.50	Oct 2	$0.24	$0.24	$0.26	74%	0.92	$15.76
$18.00	$17.00	Sep 18	$0.47	$0.47	$0.53	60%	0.89	$17.53
$16.00	$15.00	Sep 18	$0.28	$0.28	$0.72	76%	0.39	$15.72
$17.00	$16.50	Sep 25	$0.23	$0.23	$0.27	68%	0.85	$16.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $0.85, cheapest $0.85)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.86	121.2%	93.6%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$18.50	Aug 21	Aug 28	$0.85	121.2%	93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 1.18% of stock, avg 16.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.14	$0.08	$0.22	$18.28	$18.72	1.18%
$19.00	Aug 21	$0.02	$0.43	$0.45	$18.55	$19.45	2.42%
$18.00	Aug 21	$0.60	$0.01	$0.61	$17.39	$18.61	3.28%
$19.50	Aug 21	$0.01	$0.97	$0.98	$18.52	$20.48	5.27%
$17.50	Aug 21	$1.11	$0.01	$1.12	$16.38	$18.62	6.03%
$20.00	Aug 21	$0.01	$1.40	$1.41	$18.59	$21.41	7.59%
$17.00	Aug 21	$1.54	$0.03	$1.57	$15.43	$18.57	8.45%
$18.50	Aug 28	$1.00	$0.93	$1.93	$16.57	$20.43	10.39%
$18.00	Aug 28	$1.27	$0.69	$1.96	$16.04	$19.96	10.55%
$19.00	Aug 28	$0.78	$1.18	$1.96	$17.04	$20.96	10.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 124 found (cheapest 0.27% of stock, avg 12.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$19.00	$17.00	Aug 21	$0.02	$0.03	$0.05	$16.95	$19.05
$21.50	$17.00	Aug 21	$0.05	$0.03	$0.08	$16.92	$21.58
$19.00	$18.50	Aug 21	$0.02	$0.08	$0.10	$18.40	$19.10
$21.50	$18.50	Aug 21	$0.05	$0.08	$0.13	$18.37	$21.63
$21.00	$16.50	Aug 28	$0.25	$0.23	$0.48	$16.02	$21.48
$21.00	$17.00	Aug 28	$0.25	$0.32	$0.57	$16.43	$21.57
$20.50	$16.50	Aug 28	$0.32	$0.23	$0.55	$15.95	$21.05
$20.50	$17.00	Aug 28	$0.32	$0.32	$0.64	$16.36	$21.14
$21.00	$17.50	Aug 28	$0.25	$0.51	$0.76	$16.74	$21.76
$20.00	$16.50	Aug 28	$0.50	$0.23	$0.73	$15.77	$20.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 10 found (best R:R 2.85, avg credit $0.32)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	20/20	Aug 28	$0.37	$0.13	38%	2.85	$17.13	$20.37
16/16	20/21	Sep 4	$0.31	$0.19	43%	1.63	$16.19	$20.81
16/16	21/22	Sep 4	$0.28	$0.22	48%	1.27	$16.22	$21.28
16/17	20/21	Sep 4	$0.29	$0.21	38%	1.38	$16.71	$20.79
16/17	21/22	Sep 4	$0.26	$0.24	42%	1.08	$16.74	$21.26
17/18	20/21	Sep 4	$0.31	$0.19	32%	1.63	$17.19	$20.81
17/18	21/22	Sep 4	$0.28	$0.22	37%	1.27	$17.22	$21.28
16/16	21/22	Sep 11	$0.36	$0.64	44%	0.56	$15.64	$21.36
16/16	21/22	Sep 11	$0.39	$0.61	40%	0.64	$16.11	$21.39
16/17	21/22	Sep 11	$0.38	$0.62	35%	0.61	$16.62	$21.38

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 50 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.50	$19.00	$19.50	Aug 21	$0.11	$0.39	58%	3.55
$17.50	$18.00	$18.50	Aug 21	$0.05	$0.45	39%	9.00
$18.00	$18.50	$19.00	Aug 21	$0.34	$0.16	88%	0.47
$20.00	$21.00	$22.00	Sep 11	$0.06	$0.94	15%	15.67
$19.00	$20.00	$21.00	Sep 11	$0.08	$0.92	16%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$18.00	$18.50	$19.00	Aug 21	$0.28	$0.22	86%	0.79
$17.50	$18.00	$18.50	Aug 21	$0.07	$0.43	37%	6.14
$15.00	$16.00	$17.00	Sep 18	$0.05	$0.95	15%	19.00
$19.00	$20.00	$21.00	Sep 18	$0.06	$0.94	15%	15.67
$18.50	$19.00	$19.50	Aug 21	$0.19	$0.31	58%	1.63

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 $-0.80, 37 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.50	$18.00	1:2	Aug 21	-$0.09	$0.41
$21.50	$22.00	1:2	Aug 28	-$0.06	$0.44
$20.00	$20.50	1:2	Aug 28	-$0.14	$0.36
$21.00	$21.50	1:2	Aug 21	-$0.09	$0.41
$20.50	$21.00	1:2	Aug 28	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$20.00	1:2	Sep 4	-$0.80	$1.20
$17.50	$17.00	1:2	Aug 28	-$0.13	$0.37
$16.50	$16.00	1:2	Aug 28	-$0.07	$0.43
$16.00	$15.50	1:2	Aug 28	-$0.07	$0.43
$16.00	$15.00	1:2	Sep 18	-$0.22	$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 33 found (best yield 6.30%, avg 5.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$22.00	Oct 2	$1.17	0.37	18.4%	6.30%	24.70%	--	38
$20.50	Oct 2	$1.57	0.45	10.3%	8.45%	18.78%	53	29
$20.00	Oct 2	$1.71	0.48	7.6%	9.20%	16.85%	2	100
$21.50	Oct 2	$1.20	0.40	15.7%	6.46%	22.17%	--	15
$21.00	Oct 2	$1.30	0.42	13.0%	7.00%	20.02%	--	52
$19.50	Oct 2	$1.82	0.51	5.0%	9.80%	14.75%	--	37
$19.00	Oct 2	$2.06	0.54	2.3%	11.09%	13.35%	1	220
$21.00	Sep 25	$1.27	0.41	13.0%	6.84%	19.86%	4	39
$20.00	Sep 25	$1.56	0.47	7.6%	8.40%	16.04%	1.1K	1.2K
$22.00	Sep 25	$0.97	0.35	18.4%	5.22%	23.63%	6	219

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 17,545

Total Puts 9,818

Put/Call Ratio 0.56

Net Difference 7,727

Prior's Put/Call Breakdown

Total Calls 29,725

Total Puts 11,074

Put/Call Ratio 0.37

Net Difference 18,651

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