Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $16.25 as of 9/23/2026 9:16:56 AM 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 | 9.25 | 10.45 | 9.85 | % | 1.64 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 7.00 | 8.20 | 9.60 | 8.90 | % | 1.27 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 8.00 | 7.25 | 8.45 | 7.85 | % | 0.98 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 8.50 | 6.80 | 7.95 | 7.38 | % | 0.87 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 9.00 | 6.40 | 7.35 | 6.88 | % | 0.76 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 9.50 | 5.95 | 7.10 | 6.53 | % | 0.69 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 10.00 | 5.35 | 6.15 | 5.75 | 5.90 | +0.60 | +11.33% | 0.57 | 4 | 7 | 1.55 | 0.99 | 0.01 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 10.50 | 4.95 | 5.85 | 5.40 | % | 0.51 | 0 | 0 | 1.63 | 0.98 | 0.01 | -0.01 | 9/23/2026 9:59:00 AM EST | |||
| 11.00 | 4.45 | 5.50 | 4.98 | 4.70 | 0.00 | 0.00% | 0.45 | 0 | 39 | 1.43 | 0.97 | 0.02 | -0.01 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 11.50 | 4.00 | 4.90 | 4.45 | % | 0.39 | 0 | 0 | 1.30 | 0.96 | 0.03 | -0.01 | 9/23/2026 9:59:00 AM EST | |||
| 12.00 | 3.55 | 4.45 | 4.00 | 3.78 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.28 | 0.93 | 0.04 | -0.01 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 12.50 | 3.15 | 4.00 | 3.58 | % | 0.29 | 0 | 0 | 1.16 | 0.90 | 0.05 | -0.02 | 9/23/2026 9:59:00 AM EST | |||
| 13.00 | 2.75 | 3.50 | 3.13 | 3.42 | 0.00 | 0.00% | 0.24 | 0 | 123 | 1.12 | 0.87 | 0.07 | -0.02 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 13.50 | 2.34 | 3.10 | 2.72 | % | 0.20 | 0 | 0 | 0.70 | 0.83 | 0.08 | -0.02 | 9/23/2026 9:59:00 AM EST | |||
| 14.00 | 1.96 | 2.72 | 2.34 | 2.28 | 0.00 | 0.00% | 0.17 | 0 | 196 | 0.72 | 0.78 | 0.09 | -0.02 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 14.50 | 1.73 | 2.36 | 2.05 | 1.99 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.74 | 0.73 | 0.10 | -0.03 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 15.00 | 1.35 | 1.65 | 1.50 | 1.53 | -0.44 | -22.34% | 0.10 | 6 | 947 | 0.75 | 0.67 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 15.50 | 1.12 | 1.71 | 1.42 | 1.52 | -0.18 | -10.59% | 0.09 | 4 | 2,203 | 0.82 | 0.61 | 0.12 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 16.00 | 0.90 | 1.21 | 1.06 | 1.08 | -0.37 | -25.52% | 0.07 | 227 | 1,572 | 0.75 | 0.55 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 16.50 | 0.78 | 1.01 | 0.90 | 1.27 | +0.08 | +6.73% | 0.05 | 1 | 31 | 0.76 | 0.49 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 17.00 | 0.70 | 0.88 | 0.79 | 0.79 | -0.23 | -22.55% | 0.05 | 39 | 979 | 0.79 | 0.43 | 0.12 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 17.50 | 0.44 | 0.92 | 0.68 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 143 | 0.81 | 0.38 | 0.12 | -0.03 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 18.00 | 0.45 | 0.62 | 0.54 | 0.66 | -0.05 | -7.05% | 0.03 | 84 | 860 | 0.79 | 0.32 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 18.50 | 0.37 | 0.59 | 0.48 | 0.55 | -0.04 | -6.78% | 0.03 | 16 | 25 | 0.79 | 0.28 | 0.10 | -0.02 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 19.00 | 0.29 | 0.50 | 0.40 | 0.41 | -0.09 | -18.00% | 0.02 | 13 | 790 | 0.81 | 0.24 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 19.50 | 0.24 | 0.51 | 0.38 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.84 | 0.20 | 0.08 | -0.02 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 20.00 | 0.20 | 0.26 | 0.23 | 0.26 | -0.07 | -21.22% | 0.01 | 1,057 | 3,102 | 0.82 | 0.17 | 0.07 | -0.02 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 21.00 | 0.09 | 0.34 | 0.22 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 183 | 0.85 | 0.12 | 0.06 | -0.01 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 22.00 | 0.03 | 0.18 | 0.11 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 321 | 0.82 | 0.09 | 0.04 | -0.01 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 23.00 | 0.02 | 0.21 | 0.12 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.86 | 0.06 | 0.03 | -0.01 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 24.00 | 0.01 | 0.18 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 86 | 1.12 | 0.04 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 320 | 1.01 | 0.03 | 0.02 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 26.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 33 | 1.21 | 0.02 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 27.00 | 0.00 | 0.13 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.26 | 0.01 | 0.01 | 0.00 | 9/17/2026 | 9/23/2026 9:59:00 AM EST |
| 28.00 | 0.00 | 0.12 | 0.06 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.30 | 0.01 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:00 AM EST |
| 30.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 714 | 1.26 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 9/23/2026 9:59:00 AM 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 | % | 0.00 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 7.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 8.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 9.50 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 10.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 224 | 1.25 | -0.01 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 10.50 | 0.00 | 0.13 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.01 | -0.01 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 11.00 | 0.01 | 0.14 | 0.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 541 | 0.89 | -0.03 | 0.02 | -0.01 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 11.50 | 0.01 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.03 | -0.04 | 0.03 | -0.01 | 9/23/2026 9:59:00 AM EST | |||
| 12.00 | 0.10 | 0.16 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 412 | 0.88 | -0.07 | 0.04 | -0.01 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 12.50 | 0.07 | 0.26 | 0.17 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.81 | -0.10 | 0.05 | -0.02 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 13.00 | 0.20 | 0.32 | 0.26 | 0.26 | +0.04 | +18.19% | 0.02 | 11 | 849 | 0.85 | -0.13 | 0.07 | -0.02 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 13.50 | 0.30 | 0.46 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.85 | -0.17 | 0.08 | -0.02 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 14.00 | 0.47 | 0.62 | 0.55 | 0.56 | +0.13 | +30.24% | 0.04 | 12 | 1,429 | 0.83 | -0.22 | 0.09 | -0.02 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 14.50 | 0.45 | 0.79 | 0.62 | 0.57 | 0.00 | 0.00% | 0.04 | 0 | 103 | 0.80 | -0.27 | 0.10 | -0.03 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 15.00 | 0.70 | 1.02 | 0.86 | 0.89 | +0.08 | +9.88% | 0.06 | 4 | 593 | 0.85 | -0.33 | 0.11 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 15.50 | 0.88 | 1.31 | 1.10 | 1.02 | +0.05 | +5.16% | 0.07 | 4 | 8 | 0.84 | -0.39 | 0.12 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 16.00 | 1.31 | 1.56 | 1.44 | 1.35 | +0.10 | +8.00% | 0.09 | 2 | 517 | 0.85 | -0.45 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 16.50 | 1.36 | 1.90 | 1.63 | 1.57 | -0.19 | -10.80% | 0.10 | 1 | 6 | 0.83 | -0.51 | 0.13 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 17.00 | 1.80 | 2.30 | 2.05 | 1.79 | 0.00 | 0.00% | 0.12 | 0 | 875 | 0.84 | -0.57 | 0.12 | -0.03 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 17.50 | 1.99 | 2.62 | 2.31 | % | 0.13 | 0 | 0 | 0.84 | -0.62 | 0.12 | -0.03 | 9/23/2026 9:59:00 AM EST | |||
| 18.00 | 2.36 | 3.05 | 2.71 | 4.19 | 0.00 | 0.00% | 0.15 | 0 | 118 | 0.85 | -0.68 | 0.11 | -0.03 | 9/18/2026 | 9/23/2026 9:59:00 AM EST |
| 18.50 | 2.74 | 3.45 | 3.10 | % | 0.17 | 0 | 0 | 0.85 | -0.72 | 0.10 | -0.02 | 9/23/2026 9:59:00 AM EST | |||
| 19.00 | 3.15 | 3.95 | 3.55 | 3.77 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.84 | -0.76 | 0.09 | -0.02 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 19.50 | 3.60 | 4.35 | 3.98 | % | 0.20 | 0 | 0 | 1.06 | -0.80 | 0.08 | -0.02 | 9/23/2026 9:59:00 AM EST | |||
| 20.00 | 4.00 | 4.80 | 4.40 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 16 | 1.13 | -0.83 | 0.07 | -0.02 | 9/18/2026 | 9/23/2026 9:59:00 AM EST |
| 21.00 | 4.85 | 5.70 | 5.28 | 5.49 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.26 | -0.88 | 0.06 | -0.01 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 22.00 | 5.80 | 6.80 | 6.30 | 7.37 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.34 | -0.91 | 0.04 | -0.01 | 9/4/2026 | 9/23/2026 9:59:00 AM EST |
| 23.00 | 6.75 | 7.65 | 7.20 | 7.17 | 0.00 | 0.00% | 0.31 | 0 | 5 | 1.30 | -0.94 | 0.03 | -0.01 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 24.00 | 7.65 | 8.75 | 8.20 | 8.10 | -2.25 | -21.74% | 0.34 | 1 | 4 | 1.50 | -0.96 | 0.02 | -0.01 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 25.00 | 8.70 | 9.60 | 9.15 | 11.25 | 0.00 | 0.00% | 0.37 | 0 | 6 | 1.59 | -0.97 | 0.02 | 0.00 | 9/18/2026 | 9/23/2026 9:59:00 AM EST |
| 26.00 | 9.45 | 10.60 | 10.03 | 11.40 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.68 | -0.98 | 0.01 | 0.00 | 9/3/2026 | 9/23/2026 9:59:00 AM EST |
| 27.00 | 10.45 | 11.95 | 11.20 | 12.51 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.13 | -0.99 | 0.01 | 0.00 | 9/11/2026 | 9/23/2026 9:59:00 AM EST |
| 28.00 | 11.70 | 13.10 | 12.40 | % | 0.44 | 0 | 0 | 2.34 | -0.99 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 30.00 | 13.70 | 15.00 | 14.35 | 15.15 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/23/2026 9:59:00 AM EST |