LUNR - Options Database

LUNR

INTUITIVE MACHS INC A

$18.32 +2.18%

(8/21 15:17) ◀

Friday, August 21, 2026 (4:00pm)

▶ (8/21 18:03)

◀ 8/21 16:00 ▶

Option Volume

Detail

ℹ

Current (08/21 4:00pm) 29,885

Calls: 18,923 (63%)

Puts: 10,962 (37%)

Prior (08/13) 47,188

Calls: 33,436 (71%)

Puts: 13,752 (29%)

Current vs Prior -36.67%

Calls: -43.41% (Calls)

Puts: -20.29% (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 +6.13%

Calls: -4.41%

Puts: +31.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (08/21 4:00pm) $4.41M

Calls: $2.80M (64%)

Puts: $1.61M (36%)

Prior (08/13) $5.58M

Calls: $4.29M (77%)

Puts: $1.29M (23%)

Current vs Prior -21.03%

Calls: -34.70%

Puts: +24.22%

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 +13.40%

Calls: -3.19%

Puts: +61.61%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (08/21 4:00pm) 0.58

Prior (08/13) 0.41

Current vs Prior +40.85%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg +22.92%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (08/21 4:00pm) 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 3.11% | 10.64%3.11% | 20.85%

Prior 6.12% | 12.46%6.12% | 21.47%

Current vs Prior +73.95% | +29.19%-49.15% | -2.89%

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

Current vs 7-Day Avg +21.57% | +9.70%-74.45% | -16.73%

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

Current vs 7-Day Eod +73.95% | +29.19%-46.87% | +1.59%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 47.09% | 37.82%

Calls: 50.00% | 26.67%

Puts: 44.19% | 48.97%

Prior 32.49% | 8.63%

Calls: 34.62% | 8.57%

Puts: 30.36% | 8.70%

Current vs Prior +44.94% | +338.24%

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% | +184.76%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.80M). Bullish P/C ratio of 0.58. P/C ratio rising 41% - 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
16:00	BULLISH	BULLISH	BULLISH
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 8 of results (avg 8.6%, best 6.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.00	Sep 18	3.85	4.10	$3.97	6.3%	22	0.81	3.2K
$16.00	Sep 18	3.15	3.40	$3.28	7.6%	7	0.74	1.4K
$17.00	Sep 18	2.55	2.78	$2.67	8.6%	13	0.66	939
$20.00	Sep 25	1.51	1.65	$1.58	8.9%	1.1K	0.46	1.2K
$16.00	Sep 4	2.65	2.91	$2.78	9.4%	11	0.82	135

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Sep 18	3.40	3.70	$3.55	8.5%	15	0.64	254
$21.00	Sep 25	3.60	3.95	$3.78	9.3%	--	0.62	10

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.52, cheapest $0.21)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$21.00	Aug 28	0.19	0.23	$0.21	19.0%	343	0.17	273

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Sep 4	0.33	0.40	$0.37	18.9%	40	0.19	53
$17.00	Sep 11	0.89	1.05	$0.97	16.5%	4	0.32	74

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 75 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$15.50	Aug 21	2.74	3.15	$2.95	13.9%	6	0.99	174
$16.00	Aug 21	2.25	2.74	$2.50	19.6%	118	0.99	1.3K
$16.50	Aug 21	1.73	2.18	$1.96	23.0%	41	0.98	231
$15.00	Aug 21	3.20	3.55	$3.38	10.4%	55	0.98	639
$17.50	Aug 21	0.59	1.00	$0.80	51.2%	56	0.97	169

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.50	0.77	$0.64	42.2%	248	1.00	696
$19.50	Aug 21	0.90	1.24	$1.07	31.8%	65	1.00	200
$20.00	Aug 21	1.43	1.74	$1.59	19.5%	116	1.00	1.0K
$20.50	Aug 21	1.20	2.55	$1.88	71.8%	6	1.00	61
$21.00	Aug 21	1.91	3.45	$2.68	57.5%	10	1.00	72

Most actively traded options today. High liquidity = easy entry/exit. 137 active (total vol 14.7K, top 1.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$19.00	Aug 21	0.00	0.01	$0.01	100.0%	1.8K	0.04	2.9K
$18.00	Aug 21	0.25	0.55	$0.40	75.0%	1.1K	0.95	1.8K
$20.00	Sep 25	1.51	1.65	$1.58	8.9%	1.1K	0.46	1.2K
$18.50	Aug 21	0.00	0.05	$0.03	166.7%	907	0.21	887
$19.00	Aug 28	0.40	0.82	$0.61	68.9%	837	0.42	293

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$16.00	Aug 28	0.10	0.27	$0.19	89.5%	484	0.14	269
$18.50	Aug 21	0.08	0.25	$0.17	100.0%	417	0.81	265
$18.00	Aug 21	0.00	0.01	$0.01	100.0%	367	0.06	1.4K
$18.00	Aug 28	0.62	0.85	$0.74	31.1%	349	0.41	371
$19.00	Aug 21	0.50	0.77	$0.64	42.2%	248	1.00	696

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 59.1%, max 59.1%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	148.9%	93.5%	59.1%	924	895

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$18.50	Aug 21	Oct 2	148.9%	93.5%	59.1%	417	283

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 82 found (best R:R 1.22, avg 1.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$15.50	$16.50	Oct 2	$0.45	$0.55	$0.45	78%	1.22	$15.95
$16.00	$16.50	Sep 11	$0.17	$0.33	$0.17	78%	1.94	$16.17
$16.00	$16.50	Sep 4	$0.19	$0.31	$0.19	82%	1.63	$16.19
$20.00	$21.00	Sep 18	$0.19	$0.81	$0.19	42%	4.26	$20.19
$18.00	$18.50	Sep 25	$0.13	$0.37	$0.13	60%	2.85	$18.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$21.50	$21.00	Aug 21	$0.23	$0.27	$0.23	92%	1.17	$21.27
$20.50	$20.00	Aug 21	$0.29	$0.21	$0.29	100%	0.72	$20.21
$21.00	$20.50	Aug 28	$0.27	$0.23	$0.27	84%	0.85	$20.73
$18.50	$18.00	Aug 28	$0.16	$0.34	$0.16	50%	2.12	$18.34
$19.50	$19.00	Aug 28	$0.26	$0.24	$0.26	67%	0.92	$19.24

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 45 found (best R:R 1.17, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$19.50	$20.00	Oct 2	$0.40	$0.40	$0.10	49%	4.00	$19.90
$18.50	$19.00	Sep 4	$0.33	$0.33	$0.17	47%	1.94	$18.83
$20.00	$20.50	Aug 28	$0.15	$0.15	$0.35	70%	0.43	$20.15
$20.00	$20.50	Sep 4	$0.19	$0.19	$0.31	64%	0.61	$20.19
$18.50	$19.00	Oct 2	$0.28	$0.28	$0.22	42%	1.27	$18.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$18.00	$17.00	Sep 18	$0.54	$0.54	$0.46	58%	1.17	$17.46
$17.00	$16.50	Sep 4	$0.29	$0.29	$0.21	69%	1.38	$16.71
$18.00	$17.00	Oct 2	$0.50	$0.50	$0.50	60%	1.00	$17.50
$16.00	$15.50	Sep 25	$0.25	$0.25	$0.25	73%	1.00	$15.75
$15.50	$15.00	Sep 11	$0.21	$0.21	$0.29	80%	0.72	$15.29

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 47 found (cheapest 1.09% of stock, avg 16.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$18.50	Aug 21	$0.03	$0.17	$0.20	$18.30	$18.70	1.09%
$18.00	Aug 21	$0.40	$0.01	$0.41	$17.59	$18.41	2.24%
$19.00	Aug 21	$0.01	$0.64	$0.65	$18.35	$19.65	3.55%
$17.50	Aug 21	$0.80	$0.01	$0.81	$16.69	$18.31	4.42%
$19.50	Aug 21	$0.01	$1.07	$1.08	$18.42	$20.58	5.90%
$17.00	Aug 21	$1.36	$0.02	$1.38	$15.62	$18.38	7.53%
$20.00	Aug 21	$0.01	$1.59	$1.60	$18.40	$21.60	8.73%
$18.50	Aug 28	$0.83	$0.90	$1.73	$16.77	$20.23	9.44%
$18.00	Aug 28	$1.05	$0.74	$1.79	$16.21	$19.79	9.77%
$16.50	Aug 21	$1.96	$0.01	$1.97	$14.53	$18.47	10.75%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 107 found (cheapest 0.22% of stock, avg 11.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$18.50	$18.00	Aug 21	$0.03	$0.01	$0.04	$17.96	$18.54
$21.50	$18.00	Aug 21	$0.05	$0.01	$0.06	$17.94	$21.56
$21.00	$16.50	Aug 28	$0.21	$0.18	$0.39	$16.11	$21.39
$20.50	$16.50	Aug 28	$0.28	$0.18	$0.46	$16.04	$20.96
$21.00	$17.00	Aug 28	$0.21	$0.32	$0.53	$16.47	$21.53
$20.50	$17.00	Aug 28	$0.28	$0.32	$0.60	$16.40	$21.10
$20.00	$16.50	Aug 28	$0.43	$0.18	$0.61	$15.89	$20.61
$20.00	$17.00	Aug 28	$0.43	$0.32	$0.75	$16.25	$20.75
$19.50	$16.50	Aug 28	$0.47	$0.18	$0.65	$15.85	$20.15
$19.50	$17.00	Aug 28	$0.47	$0.32	$0.79	$16.21	$20.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 5 found (best R:R 4.00, avg credit $0.29)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
17/18	20/20	Aug 28	$0.40	$0.10	37%	4.00	$17.10	$20.40
15/16	20/20	Aug 28	$0.29	$0.21	58%	1.38	$15.21	$20.29
16/17	20/20	Aug 28	$0.29	$0.21	47%	1.38	$16.71	$20.29
16/16	21/22	Sep 4	$0.26	$0.24	53%	1.08	$15.74	$21.26
16/16	21/22	Sep 4	$0.23	$0.27	48%	0.85	$16.27	$21.23

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 2.12, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$19.00	$20.00	$21.00	Sep 11	$0.05	$0.95	17%	19.00
$18.00	$18.50	$19.00	Aug 21	$0.35	$0.15	91%	0.43
$15.00	$16.00	$17.00	Sep 18	$0.08	$0.92	15%	11.50
$17.00	$17.50	$18.00	Sep 4	$0.06	$0.44	11%	7.33
$18.50	$19.00	$19.50	Aug 28	$0.08	$0.42	17%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$17.50	$18.00	$18.50	Aug 21	$0.16	$0.34	78%	2.12
$18.00	$18.50	$19.00	Aug 21	$0.31	$0.19	94%	0.61
$15.00	$16.00	$17.00	Sep 18	$0.08	$0.92	15%	11.50
$18.50	$19.00	$19.50	Sep 4	$0.06	$0.44	12%	7.33
$17.50	$18.00	$18.50	Sep 4	$0.08	$0.42	12%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.21, 33 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$17.00	$17.50	1:2	Aug 21	-$0.24	$0.26
$21.00	$21.50	1:2	Aug 28	-$0.05	$0.45
$20.00	$20.50	1:2	Aug 28	-$0.13	$0.37
$20.50	$21.00	1:2	Aug 28	-$0.14	$0.36
$21.00	$21.50	1:2	Aug 21	-$0.09	$0.41

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$19.50	$19.00	1:2	Aug 21	-$0.21	$0.29
$17.50	$17.00	1:2	Aug 28	-$0.07	$0.43
$16.00	$15.50	1:2	Sep 4	-$0.07	$0.43
$16.00	$15.00	1:2	Sep 18	-$0.24	$0.76
$15.50	$15.00	1:2	Sep 11	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 31 found (best yield 6.55%, avg 5.32%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$21.50	Oct 2	$1.20	0.40	17.4%	6.55%	23.91%	--	15
$19.00	Oct 2	$2.06	0.55	3.7%	11.24%	14.96%	1	220
$21.00	Oct 2	$1.30	0.42	14.6%	7.10%	21.72%	--	52
$19.50	Oct 2	$1.82	0.51	6.4%	9.93%	16.38%	--	37
$20.50	Oct 2	$1.40	0.45	11.9%	7.64%	19.54%	53	29
$18.50	Oct 2	$2.27	0.58	1.0%	12.39%	13.37%	17	8
$20.00	Sep 25	$1.51	0.46	9.2%	8.24%	17.41%	1.1K	1.2K
$19.00	Sep 25	$1.81	0.53	3.7%	9.88%	13.59%	14	44
$18.50	Sep 25	$2.03	0.56	1.0%	11.08%	12.06%	6	28
$21.00	Sep 25	$1.02	0.39	14.6%	5.57%	20.20%	6	39

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 18,923

Total Puts 10,962

Put/Call Ratio 0.58

Net Difference 7,961

Prior's Put/Call Breakdown

Total Calls 33,436

Total Puts 13,752

Put/Call Ratio 0.41

Net Difference 19,684

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