Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $18.32 as of 8/23/2026 9:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.25 | 7.50 | 6.88 | % | 0.57 | 0 | 0 | 1.44 | 0.92 | 0.02 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 13.00 | 5.55 | 6.65 | 6.10 | % | 0.47 | 0 | 0 | 0.93 | 0.88 | 0.03 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 14.00 | 4.80 | 5.90 | 5.35 | % | 0.38 | 0 | 0 | 0.97 | 0.83 | 0.04 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 15.00 | 4.40 | 5.20 | 4.80 | 4.76 | +0.61 | +14.70% | 0.32 | 4 | 3 | 1.04 | 0.78 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 16.00 | 3.85 | 4.20 | 4.03 | 4.25 | +0.33 | +8.42% | 0.25 | 3 | 10 | 0.97 | 0.72 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 17.00 | 3.30 | 3.70 | 3.50 | % | 0.21 | 0 | 0 | 0.97 | 0.66 | 0.05 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 18.00 | 2.83 | 3.60 | 3.22 | 3.05 | % | 0.18 | 40 | 0 | 1.04 | 0.61 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST | |
| 19.00 | 2.02 | 2.75 | 2.39 | 2.75 | +0.55 | +25.00% | 0.13 | 17 | 7 | 0.90 | 0.55 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 20.00 | 2.02 | 2.23 | 2.13 | 2.18 | +0.08 | +3.81% | 0.11 | 71 | 8 | 0.94 | 0.49 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 21.00 | 1.74 | 1.94 | 1.84 | % | 0.09 | 0 | 0 | 0.95 | 0.44 | 0.06 | -0.03 | 8/21/2026 4:00:02 PM EST | |||
| 22.00 | 1.26 | 1.71 | 1.49 | 1.81 | % | 0.07 | 11 | 0 | 0.92 | 0.39 | 0.06 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST | |
| 23.00 | 1.31 | 1.38 | 1.35 | 1.49 | % | 0.06 | 2 | 0 | 0.96 | 0.35 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST | |
| 24.00 | 1.12 | 1.18 | 1.15 | 1.25 | +0.18 | +16.83% | 0.05 | 10 | 2 | 0.96 | 0.31 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 25.00 | 0.80 | 1.03 | 0.92 | 1.05 | % | 0.04 | 5 | 0 | 0.94 | 0.27 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST | |
| 26.00 | 0.72 | 0.91 | 0.82 | % | 0.03 | 0 | 0 | 0.96 | 0.24 | 0.05 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 27.00 | 0.58 | 0.77 | 0.68 | 0.79 | % | 0.03 | 1 | 0 | 0.95 | 0.21 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST | |
| 28.00 | 0.60 | 0.67 | 0.64 | 0.61 | % | 0.02 | 32 | 0 | 0.99 | 0.18 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.23 | 0.47 | 0.35 | % | 0.03 | 0 | 0 | 0.97 | -0.08 | 0.02 | -0.01 | 8/21/2026 4:00:02 PM EST | |||
| 13.00 | 0.40 | 0.75 | 0.58 | 0.51 | % | 0.04 | 7 | 0 | 0.99 | -0.12 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 4:00:02 PM EST | |
| 14.00 | 0.69 | 0.86 | 0.78 | 0.77 | -0.14 | -15.39% | 0.06 | 27 | 15 | 0.96 | -0.17 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 15.00 | 0.76 | 1.16 | 0.96 | 0.98 | % | 0.06 | 3 | 0 | 0.89 | -0.22 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST | |
| 16.00 | 1.40 | 1.54 | 1.47 | 1.41 | % | 0.09 | 1 | 0 | 0.95 | -0.28 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST | |
| 17.00 | 1.83 | 2.00 | 1.92 | 1.75 | -0.65 | -27.09% | 0.11 | 5 | 1 | 0.95 | -0.34 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 18.00 | 2.24 | 2.55 | 2.40 | 2.28 | -0.49 | -17.69% | 0.13 | 6 | 12 | 0.94 | -0.39 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 19.00 | 2.88 | 3.15 | 3.02 | 2.98 | -0.37 | -11.05% | 0.16 | 13 | 4 | 0.96 | -0.45 | 0.06 | -0.03 | 8/21/2026 | 8/21/2026 4:00:02 PM EST |
| 20.00 | 3.50 | 3.75 | 3.63 | 4.00 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.96 | -0.51 | 0.06 | -0.03 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 21.00 | 4.10 | 4.55 | 4.33 | % | 0.21 | 0 | 0 | 0.97 | -0.56 | 0.06 | -0.03 | 8/21/2026 4:00:02 PM EST | |||
| 22.00 | 4.80 | 5.75 | 5.28 | 5.75 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.05 | -0.61 | 0.06 | -0.02 | 8/20/2026 | 8/21/2026 4:00:02 PM EST |
| 23.00 | 5.60 | 5.95 | 5.78 | % | 0.25 | 0 | 0 | 0.96 | -0.65 | 0.05 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 24.00 | 6.25 | 6.95 | 6.60 | 6.50 | % | 0.27 | 1 | 0 | 0.96 | -0.69 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 4:00:02 PM EST | |
| 25.00 | 7.25 | 7.60 | 7.43 | % | 0.30 | 0 | 0 | 0.97 | -0.73 | 0.05 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 26.00 | 7.85 | 8.50 | 8.18 | % | 0.31 | 0 | 0 | 0.91 | -0.76 | 0.05 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 27.00 | 8.70 | 9.75 | 9.23 | % | 0.34 | 0 | 0 | 0.95 | -0.79 | 0.04 | -0.02 | 8/21/2026 4:00:02 PM EST | |||
| 28.00 | 9.55 | 10.65 | 10.10 | % | 0.36 | 0 | 0 | 1.26 | -0.82 | 0.04 | -0.02 | 8/21/2026 4:00:02 PM EST |