Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $15.61 as of 9/28/2026 2:26:20 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 8.80 | 10.20 | 9.50 | 9.48 | -0.40 | -4.05% | 1.58 | 14 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 7.00 | 7.40 | 8.55 | 7.98 | 8.31 | -0.13 | -1.54% | 1.14 | 7 | 2 | 6.18 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 8.00 | 6.40 | 7.85 | 7.13 | 7.38 | -0.77 | -9.45% | 0.89 | 5 | 1 | 6.46 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 8.50 | 5.90 | 7.40 | 6.65 | 7.00 | % | 0.78 | 6 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST | |
| 9.00 | 5.35 | 7.05 | 6.20 | 6.57 | +0.20 | +3.14% | 0.69 | 5 | 1 | 6.16 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 9.50 | 4.95 | 6.65 | 5.80 | 6.00 | % | 0.61 | 4 | 0 | 5.98 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST | |
| 10.00 | 4.50 | 6.15 | 5.33 | 5.57 | +0.02 | +0.36% | 0.53 | 2 | 1 | 5.54 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 10.50 | 4.30 | 5.50 | 4.90 | 5.00 | % | 0.47 | 8 | 0 | 4.72 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST | |
| 11.00 | 3.80 | 4.90 | 4.35 | 4.57 | +0.27 | +6.28% | 0.40 | 5 | 3 | 4.09 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 11.50 | 3.30 | 4.45 | 3.88 | 8.15 | 0.00 | 0.00% | 0.34 | 0 | 1 | 3.84 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 9/28/2026 4:00:07 PM EST |
| 12.00 | 2.85 | 4.15 | 3.50 | 3.62 | -0.18 | -4.74% | 0.29 | 1 | 2 | 3.91 | 1.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 12.50 | 2.38 | 3.50 | 2.94 | 3.04 | -0.36 | -10.59% | 0.24 | 2 | 1 | 3.23 | 0.98 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 13.00 | 1.98 | 2.90 | 2.44 | 2.22 | -0.65 | -22.65% | 0.19 | 13 | 47 | 2.68 | 0.96 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 13.50 | 1.54 | 2.21 | 1.88 | 2.15 | +0.30 | +16.22% | 0.14 | 1 | 30 | 1.97 | 0.91 | 0.12 | -0.03 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 14.00 | 1.06 | 1.60 | 1.33 | 1.58 | -0.24 | -13.19% | 0.10 | 4 | 40 | 1.44 | 0.83 | 0.18 | -0.05 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 14.50 | 0.86 | 1.10 | 0.98 | 1.05 | -0.34 | -24.46% | 0.07 | 103 | 108 | 0.81 | 0.72 | 0.24 | -0.06 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 15.00 | 0.65 | 0.75 | 0.70 | 0.69 | -0.40 | -36.70% | 0.05 | 45 | 477 | 0.88 | 0.59 | 0.26 | -0.07 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 15.50 | 0.42 | 0.52 | 0.47 | 0.52 | -0.31 | -37.35% | 0.03 | 179 | 405 | 0.90 | 0.46 | 0.26 | -0.07 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 16.00 | 0.29 | 0.33 | 0.31 | 0.32 | -0.22 | -40.75% | 0.02 | 676 | 990 | 0.93 | 0.34 | 0.24 | -0.07 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 16.50 | 0.18 | 0.21 | 0.20 | 0.19 | -0.17 | -47.23% | 0.01 | 1,257 | 975 | 0.94 | 0.24 | 0.19 | -0.06 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 17.00 | 0.11 | 0.13 | 0.12 | 0.11 | -0.12 | -52.18% | 0.01 | 717 | 1,188 | 0.96 | 0.16 | 0.15 | -0.04 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 17.50 | 0.05 | 0.08 | 0.07 | 0.08 | -0.07 | -46.67% | 0.00 | 190 | 654 | 0.95 | 0.11 | 0.11 | -0.03 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 18.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 822 | 2,280 | 1.01 | 0.07 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 18.50 | 0.03 | 0.04 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 36 | 987 | 1.08 | 0.04 | 0.05 | -0.02 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 19.00 | 0.01 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 234 | 409 | 1.07 | 0.03 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 19.50 | 0.00 | 0.19 | 0.10 | 0.01 | -0.02 | -66.67% | 0.01 | 170 | 77 | 1.96 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.02 | -0.02 | -50.00% | 0.00 | 84 | 1,041 | 1.25 | 0.01 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.45 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:07 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 123 | 1.36 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 50 | 1.95 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.01 | -0.12 | -92.31% | 0.00 | 2 | 50 | 2.52 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.28 | 0.14 | 0.04 | -0.10 | -71.43% | 0.01 | 2 | 22 | 3.29 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 123 | 1.97 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 966 | 2.57 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:07 PM EST |
| 7.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 12 | 6.41 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:07 PM EST |
| 8.00 | 0.00 | 0.41 | 0.21 | 0.02 | 0.00 | 0.00% | 0.03 | 0 | 26 | 5.49 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.41 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 4:00:07 PM EST |
| 9.50 | 0.00 | 0.41 | 0.21 | % | 0.02 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.45 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:07 PM EST |
| 10.50 | 0.00 | 0.27 | 0.14 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.14 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/28/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2,253 | 2.84 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.27 | 0.14 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 119 | 2.55 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.01 | 10 | 492 | 1.77 | 0.00 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 362 | 1.23 | -0.02 | 0.03 | -0.01 | 9/23/2026 | 9/28/2026 4:00:07 PM EST |
| 13.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 272 | 2,105 | 0.89 | -0.04 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 13.50 | 0.06 | 0.08 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 96 | 1,658 | 0.94 | -0.09 | 0.12 | -0.03 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 14.00 | 0.14 | 0.16 | 0.15 | 0.15 | +0.03 | +25.00% | 0.01 | 341 | 651 | 0.94 | -0.17 | 0.18 | -0.05 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 14.50 | 0.27 | 0.32 | 0.30 | 0.30 | +0.09 | +42.86% | 0.02 | 337 | 385 | 0.97 | -0.28 | 0.24 | -0.06 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 15.00 | 0.44 | 0.55 | 0.50 | 0.49 | +0.06 | +13.96% | 0.03 | 1,019 | 458 | 0.98 | -0.41 | 0.26 | -0.07 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 15.50 | 0.66 | 0.91 | 0.79 | 0.77 | +0.22 | +40.00% | 0.05 | 8,480 | 178 | 1.03 | -0.54 | 0.26 | -0.07 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 16.00 | 1.00 | 1.29 | 1.15 | 1.11 | +0.23 | +26.14% | 0.07 | 16 | 311 | 1.11 | -0.66 | 0.24 | -0.07 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 16.50 | 1.40 | 1.67 | 1.54 | 1.33 | +0.25 | +23.15% | 0.09 | 30 | 91 | 1.16 | -0.76 | 0.19 | -0.06 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 17.00 | 1.77 | 2.05 | 1.91 | 1.84 | +0.35 | +23.49% | 0.11 | 43 | 261 | 1.28 | -0.84 | 0.15 | -0.04 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 17.50 | 1.83 | 2.65 | 2.24 | 2.21 | 0.00 | 0.00% | 0.13 | 0 | 29 | 1.68 | -0.89 | 0.11 | -0.03 | 9/24/2026 | 9/28/2026 4:00:07 PM EST |
| 18.00 | 2.80 | 2.93 | 2.87 | 2.90 | +0.64 | +28.32% | 0.16 | 6 | 23 | 1.32 | -0.93 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 18.50 | 2.79 | 3.70 | 3.25 | 3.15 | 0.00 | 0.00% | 0.18 | 0 | 28 | 2.14 | -0.96 | 0.05 | -0.02 | 9/21/2026 | 9/28/2026 4:00:07 PM EST |
| 19.00 | 3.65 | 4.10 | 3.88 | 3.73 | +0.43 | +13.03% | 0.20 | 4 | 15 | 2.08 | -0.97 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 19.50 | 3.90 | 4.90 | 4.40 | 4.01 | -0.10 | -2.44% | 0.23 | 2 | 12 | 2.88 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 20.00 | 4.45 | 5.40 | 4.93 | 4.54 | +0.19 | +4.37% | 0.25 | 43 | 16 | 3.04 | -0.99 | 0.01 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 20.50 | 4.80 | 6.15 | 5.48 | 4.97 | +0.05 | +1.02% | 0.27 | 2 | 24 | 3.68 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 21.00 | 5.40 | 6.40 | 5.90 | 5.44 | 0.00 | 0.00% | 0.28 | 0 | 4 | 3.34 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/28/2026 4:00:07 PM EST |
| 21.50 | 5.75 | 7.00 | 6.38 | 6.02 | -0.62 | -9.34% | 0.30 | 1 | 1 | 3.69 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 22.00 | 6.40 | 7.40 | 6.90 | 6.47 | +0.56 | +9.48% | 0.31 | 3 | 1 | 3.61 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 23.00 | 7.50 | 8.40 | 7.95 | 7.68 | -0.39 | -4.84% | 0.35 | 7 | 6 | 3.87 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 24.00 | 8.40 | 9.20 | 8.80 | 8.60 | +0.34 | +4.12% | 0.37 | 1 | 10 | 3.62 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 25.00 | 9.35 | 10.65 | 10.00 | 9.53 | -1.57 | -14.15% | 0.40 | 6 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 9/28/2026 | 9/28/2026 4:00:07 PM EST |
| 30.00 | 13.90 | 15.55 | 14.73 | 15.30 | 0.00 | 0.00% | 0.49 | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/28/2026 4:00:07 PM EST |