Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $13.70 as of 10/8/2026 10:06:14 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 | 7.35 | 8.65 | 8.00 | 7.95 | -0.23 | -2.82% | 1.33 | 1 | 1 | 6.70 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 7.00 | 5.75 | 7.65 | 6.70 | 8.75 | 0.00 | 0.00% | 0.96 | 0 | 1 | 5.70 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/8/2026 3:59:57 PM EST |
| 8.00 | 5.30 | 6.45 | 5.88 | 6.47 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:57 PM EST |
| 8.50 | 4.80 | 6.15 | 5.48 | % | 0.64 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 9.00 | 4.25 | 5.45 | 4.85 | % | 0.54 | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 9.50 | 3.70 | 4.95 | 4.33 | 5.20 | 0.00 | 0.00% | 0.46 | 0 | 1 | 3.36 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 10.00 | 3.20 | 4.65 | 3.93 | 5.30 | 0.00 | 0.00% | 0.39 | 0 | 8 | 3.42 | 0.99 | 0.01 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 10.50 | 2.91 | 3.95 | 3.43 | % | 0.33 | 0 | 0 | 2.75 | 0.99 | 0.02 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 11.00 | 2.42 | 3.10 | 2.76 | 2.86 | -0.46 | -13.86% | 0.25 | 4 | 42 | 1.84 | 0.95 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 11.50 | 1.96 | 2.67 | 2.32 | % | 0.20 | 0 | 0 | 1.72 | 0.92 | 0.08 | -0.02 | 10/8/2026 3:59:57 PM EST | |||
| 12.00 | 1.52 | 2.02 | 1.77 | 1.70 | -0.63 | -27.04% | 0.15 | 6 | 14 | 1.23 | 0.87 | 0.12 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 12.50 | 1.29 | 1.45 | 1.37 | 1.27 | -0.61 | -32.45% | 0.11 | 2 | 1 | 0.72 | 0.79 | 0.17 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 13.00 | 0.87 | 1.08 | 0.98 | 1.02 | -0.28 | -21.54% | 0.08 | 6 | 123 | 0.68 | 0.70 | 0.22 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 13.50 | 0.52 | 0.88 | 0.70 | 0.70 | -0.55 | -44.00% | 0.05 | 58 | 20 | 0.73 | 0.58 | 0.25 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 14.00 | 0.38 | 0.60 | 0.49 | 0.50 | -0.39 | -43.82% | 0.03 | 755 | 401 | 0.76 | 0.46 | 0.24 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 14.50 | 0.26 | 0.35 | 0.31 | 0.34 | -0.30 | -46.88% | 0.02 | 81 | 313 | 0.74 | 0.35 | 0.22 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 15.00 | 0.19 | 0.30 | 0.25 | 0.20 | -0.30 | -60.00% | 0.02 | 192 | 951 | 0.84 | 0.27 | 0.18 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 15.50 | 0.10 | 0.21 | 0.16 | 0.14 | -0.21 | -60.00% | 0.01 | 86 | 2,985 | 0.83 | 0.21 | 0.15 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 16.00 | 0.07 | 0.16 | 0.12 | 0.09 | -0.17 | -65.39% | 0.01 | 280 | 1,857 | 0.88 | 0.15 | 0.12 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 16.50 | 0.05 | 0.10 | 0.08 | 0.06 | -0.10 | -62.50% | 0.00 | 40 | 824 | 0.89 | 0.12 | 0.10 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 17.00 | 0.04 | 0.15 | 0.10 | 0.06 | -0.06 | -50.00% | 0.01 | 128 | 1,451 | 1.04 | 0.08 | 0.07 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 17.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.03 | -42.86% | 0.00 | 6 | 553 | 1.21 | 0.05 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 18.00 | 0.02 | 0.07 | 0.05 | 0.02 | -0.05 | -71.43% | 0.00 | 116 | 796 | 1.06 | 0.04 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 18.50 | 0.00 | 0.27 | 0.14 | 0.05 | -0.07 | -58.34% | 0.01 | 2 | 73 | 1.79 | 0.02 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 19.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.04 | -50.00% | 0.00 | 5 | 784 | 1.15 | 0.01 | 0.02 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 19.50 | 0.00 | 0.14 | 0.07 | 0.11 | +0.03 | +37.50% | 0.00 | 2 | 26 | 1.67 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 20.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 6 | 4,146 | 1.17 | 0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 21.00 | 0.00 | 0.12 | 0.06 | 0.08 | -0.01 | -11.12% | 0.00 | 2 | 253 | 1.86 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 417 | 1.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 23.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 3 | 136 | 1.57 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.80 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 322 | 2.06 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.41 | 0.21 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.32 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 27.00 | 0.00 | 0.41 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 41 | 3.45 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 47 | 3.54 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 714 | 2.07 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/8/2026 3:59:57 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 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 516 | 2.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.17 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/8/2026 3:59:57 PM EST |
| 8.00 | 0.00 | 0.41 | 0.21 | % | 0.03 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 8.50 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 9.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.01 | 2 | 3,059 | 1.68 | -0.01 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 10.50 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 144 | 2.12 | -0.01 | 0.02 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 11.00 | 0.01 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 62 | 915 | 1.01 | -0.05 | 0.05 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 11.50 | 0.00 | 0.07 | 0.04 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 19 | 0.89 | -0.08 | 0.08 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 12.00 | 0.08 | 0.16 | 0.12 | 0.17 | +0.10 | +142.86% | 0.01 | 324 | 456 | 0.82 | -0.13 | 0.12 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 12.50 | 0.01 | 0.22 | 0.12 | 0.22 | +0.06 | +37.50% | 0.01 | 24 | 49 | 0.60 | -0.21 | 0.17 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 13.00 | 0.19 | 0.41 | 0.30 | 0.30 | +0.09 | +42.86% | 0.02 | 181 | 1,320 | 0.75 | -0.30 | 0.22 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 13.50 | 0.43 | 0.60 | 0.52 | 0.61 | +0.31 | +103.34% | 0.04 | 334 | 262 | 0.77 | -0.42 | 0.25 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 14.00 | 0.58 | 0.80 | 0.69 | 0.82 | +0.37 | +82.23% | 0.05 | 276 | 2,709 | 0.65 | -0.54 | 0.24 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 14.50 | 1.07 | 1.26 | 1.17 | 1.19 | +0.50 | +72.47% | 0.08 | 58 | 290 | 0.85 | -0.65 | 0.22 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 15.00 | 1.33 | 1.61 | 1.47 | 1.57 | +0.56 | +55.45% | 0.10 | 97 | 730 | 0.71 | -0.73 | 0.18 | -0.04 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 15.50 | 1.76 | 2.22 | 1.99 | 1.99 | +0.63 | +46.33% | 0.13 | 5 | 57 | 1.28 | -0.79 | 0.15 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 16.00 | 2.18 | 2.69 | 2.44 | 2.54 | +0.47 | +22.71% | 0.15 | 10 | 498 | 1.39 | -0.85 | 0.12 | -0.03 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 16.50 | 2.56 | 3.60 | 3.08 | 2.85 | +1.10 | +62.86% | 0.19 | 1 | 10 | 2.13 | -0.88 | 0.10 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 17.00 | 3.25 | 3.50 | 3.38 | 3.50 | +0.66 | +23.24% | 0.20 | 18 | 787 | 1.33 | -0.92 | 0.07 | -0.02 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 17.50 | 3.10 | 4.45 | 3.78 | 3.08 | 0.00 | 0.00% | 0.22 | 0 | 5 | 2.20 | -0.95 | 0.05 | -0.01 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 18.00 | 4.05 | 4.65 | 4.35 | 4.20 | +0.40 | +10.53% | 0.24 | 1 | 124 | 1.85 | -0.96 | 0.04 | -0.01 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 18.50 | 4.15 | 5.60 | 4.88 | 2.86 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.68 | -0.98 | 0.02 | 0.00 | 9/25/2026 | 10/8/2026 3:59:57 PM EST |
| 19.00 | 4.75 | 5.65 | 5.20 | 4.05 | 0.00 | 0.00% | 0.27 | 0 | 46 | 2.07 | -0.99 | 0.02 | 0.00 | 10/6/2026 | 10/8/2026 3:59:57 PM EST |
| 19.50 | 5.20 | 6.20 | 5.70 | % | 0.29 | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 10/8/2026 3:59:57 PM EST | |||
| 20.00 | 5.70 | 6.65 | 6.18 | 6.34 | +0.74 | +13.22% | 0.31 | 1 | 12 | 2.27 | -0.99 | 0.01 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 20.50 | 6.45 | 7.15 | 6.80 | 6.10 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/8/2026 3:59:57 PM EST |
| 21.00 | 6.65 | 7.90 | 7.28 | 7.34 | +0.41 | +5.92% | 0.35 | 1 | 4 | 2.91 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 22.00 | 7.90 | 8.65 | 8.28 | 7.93 | 0.00 | 0.00% | 0.38 | 0 | 5 | 2.63 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 23.00 | 8.65 | 9.65 | 9.15 | 9.45 | +1.40 | +17.40% | 0.40 | 4 | 1 | 2.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:57 PM EST |
| 24.00 | 9.60 | 11.10 | 10.35 | 9.90 | 0.00 | 0.00% | 0.43 | 0 | 1 | 3.77 | -1.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:57 PM EST |
| 25.00 | 10.60 | 11.80 | 11.20 | 11.25 | 0.00 | 0.00% | 0.45 | 0 | 1 | 3.39 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/8/2026 3:59:57 PM EST |
| 26.00 | 11.70 | 12.95 | 12.33 | 11.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 9/3/2026 | 10/8/2026 3:59:57 PM EST |
| 27.00 | 12.60 | 14.05 | 13.33 | 12.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/8/2026 3:59:57 PM EST |
| 28.00 | 13.70 | 14.65 | 14.18 | 14.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 10/1/2026 | 10/8/2026 3:59:57 PM EST |
| 30.00 | 15.60 | 17.05 | 16.33 | 15.17 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.50 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/8/2026 3:59:57 PM EST |