Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $10.52 as of 10/26/2026 3:27:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 4.45 | 4.80 | 4.63 | 4.62 | -0.03 | -0.65% | 0.77 | 15 | 2 | 3.72 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 7.00 | 3.55 | 4.00 | 3.78 | 3.71 | +0.43 | +13.11% | 0.54 | 2 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 8.00 | 2.55 | 2.77 | 2.66 | 2.55 | 0.00 | 0.00% | 0.33 | 0 | 1 | 2.13 | 1.00 | 0.00 | 0.00 | 10/22/2026 | 10/26/2026 1:59:03 PM EST |
| 8.50 | 2.03 | 2.56 | 2.30 | 2.25 | % | 0.27 | 2 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST | |
| 9.00 | 1.56 | 2.09 | 1.83 | 1.81 | 0.00 | 0.00% | 0.20 | 0 | 1 | 2.60 | 0.99 | 0.08 | 0.00 | 10/20/2026 | 10/26/2026 1:59:03 PM EST |
| 9.50 | 0.80 | 1.55 | 1.18 | 1.22 | 0.00 | 0.00% | 0.12 | 0 | 3 | 2.02 | 0.92 | 0.19 | -0.02 | 10/23/2026 | 10/26/2026 1:59:03 PM EST |
| 10.00 | 0.77 | 0.84 | 0.81 | 0.83 | -0.03 | -3.49% | 0.08 | 6 | 64 | 0.93 | 0.78 | 0.32 | -0.03 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 10.50 | 0.44 | 0.49 | 0.47 | 0.49 | 0.00 | 0.00% | 0.04 | 106 | 119 | 0.90 | 0.59 | 0.40 | -0.04 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 11.00 | 0.23 | 0.27 | 0.25 | 0.26 | -0.04 | -13.34% | 0.02 | 4,325 | 423 | 0.87 | 0.40 | 0.38 | -0.04 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 11.50 | 0.10 | 0.13 | 0.12 | 0.12 | -0.02 | -14.29% | 0.01 | 642 | 432 | 0.86 | 0.23 | 0.29 | -0.04 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 12.00 | 0.03 | 0.06 | 0.05 | 0.05 | -0.04 | -44.45% | 0.00 | 383 | 536 | 0.89 | 0.12 | 0.19 | -0.02 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 12.50 | 0.02 | 0.03 | 0.03 | 0.08 | +0.04 | +100.00% | 0.00 | 122 | 452 | 0.92 | 0.05 | 0.10 | -0.01 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 41 | 298 | 1.01 | 0.02 | 0.05 | -0.01 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.02 | -0.06 | -75.00% | 0.00 | 37 | 143 | 1.09 | 0.01 | 0.02 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 618 | 1.48 | 0.00 | 0.01 | 0.00 | 10/22/2026 | 10/26/2026 1:59:03 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 107 | 1.79 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/26/2026 1:59:03 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 132 | 1.49 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 15.50 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 59 | 2.56 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 1:59:03 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 102 | 290 | 1.72 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 16.50 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 163 | 4.24 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 1:59:03 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 9 | 400 | 1.93 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.23 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 1:59:03 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 528 | 3.08 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 18.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 80 | 4.87 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 1:59:03 PM EST |
| 19.00 | 0.00 | 0.51 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 343 | 5.01 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/26/2026 1:59:03 PM EST |
| 19.50 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 5.14 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/26/2026 1:59:03 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 8 | 394 | 2.88 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 20.50 | 0.00 | 0.22 | 0.11 | 0.14 | +0.02 | +16.67% | 0.01 | 1 | 27 | 4.64 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 21.00 | 0.00 | 0.21 | 0.11 | 0.01 | 0.00 | 0.00% | 0.01 | 4 | 39 | 4.36 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 22.00 | 0.00 | 0.21 | 0.11 | 0.10 | +0.09 | +900.00% | 0.01 | 2 | 112 | 4.62 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 106 | 2.94 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 1:59:03 PM EST |
| 24.00 | 0.00 | 0.46 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 133 | 5.99 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/26/2026 1:59:03 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.23 | +0.13 | +130.00% | 0.00 | 1 | 93 | 0.00 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:03 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 | 611 | 2.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:03 PM EST |
| 7.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 36 | 2.22 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/26/2026 1:59:03 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 1.33 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:03 PM EST |
| 8.50 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,051 | 1.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:03 PM EST |
| 9.00 | 0.01 | 0.06 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 11 | 642 | 1.04 | -0.01 | 0.08 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 9.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.05 | -45.46% | 0.01 | 106 | 136 | 0.94 | -0.08 | 0.19 | -0.02 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 10.00 | 0.13 | 0.16 | 0.15 | 0.13 | -0.10 | -43.48% | 0.01 | 341 | 2,268 | 0.86 | -0.22 | 0.32 | -0.03 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 10.50 | 0.30 | 0.37 | 0.34 | 0.33 | -0.12 | -26.67% | 0.03 | 15 | 552 | 0.89 | -0.41 | 0.40 | -0.04 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 11.00 | 0.57 | 0.65 | 0.61 | 0.60 | -0.09 | -13.05% | 0.06 | 18 | 218 | 0.88 | -0.60 | 0.38 | -0.04 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 11.50 | 0.93 | 1.05 | 0.99 | 1.23 | +0.12 | +10.82% | 0.09 | 1 | 40 | 0.89 | -0.77 | 0.29 | -0.04 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 12.00 | 1.28 | 1.65 | 1.47 | 1.48 | -0.04 | -2.64% | 0.12 | 11 | 318 | 1.66 | -0.88 | 0.19 | -0.02 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 12.50 | 1.75 | 1.96 | 1.86 | 1.89 | -0.47 | -19.92% | 0.15 | 5 | 118 | 1.33 | -0.95 | 0.10 | -0.01 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 13.00 | 2.25 | 2.55 | 2.40 | 2.36 | -0.07 | -2.89% | 0.18 | 35 | 201 | 1.88 | -0.98 | 0.05 | -0.01 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 13.50 | 2.74 | 3.30 | 3.02 | 3.01 | -0.08 | -2.59% | 0.22 | 2 | 1,169 | 2.85 | -0.99 | 0.02 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 14.00 | 3.25 | 3.75 | 3.50 | 3.42 | -0.33 | -8.80% | 0.25 | 1 | 106 | 2.94 | -1.00 | 0.01 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 14.50 | 3.70 | 3.95 | 3.83 | 4.18 | +0.57 | +15.79% | 0.26 | 7 | 57 | 2.05 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 15.00 | 4.20 | 4.45 | 4.33 | 4.35 | -0.50 | -10.31% | 0.29 | 2 | 147 | 2.21 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 15.50 | 4.55 | 6.30 | 5.43 | 5.39 | +0.76 | +16.42% | 0.35 | 5 | 5 | 6.20 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 16.00 | 5.20 | 6.10 | 5.65 | 5.82 | +0.77 | +15.25% | 0.35 | 8 | 10 | 4.71 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 16.50 | 5.60 | 6.70 | 6.15 | 6.23 | +0.03 | +0.49% | 0.37 | 5 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 17.00 | 6.00 | 7.90 | 6.95 | 7.16 | +1.11 | +18.35% | 0.41 | 1 | 1 | 6.55 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 17.50 | 6.65 | 8.35 | 7.50 | 7.46 | +4.95 | +197.22% | 0.43 | 2 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 18.00 | 6.70 | 9.15 | 7.93 | 7.89 | +0.23 | +3.01% | 0.44 | 1 | 2 | 7.94 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 18.50 | 6.75 | 9.80 | 8.28 | 5.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 8.45 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/26/2026 1:59:03 PM EST |
| 19.00 | 7.80 | 10.40 | 9.10 | 8.94 | 0.00 | 0.00% | 0.48 | 0 | 1 | 8.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/26/2026 1:59:03 PM EST |
| 19.50 | 8.40 | 10.80 | 9.60 | 9.63 | +0.24 | +2.56% | 0.49 | 1 | 0 | 8.76 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 20.00 | 9.10 | 10.90 | 10.00 | 10.10 | +3.67 | +57.08% | 0.50 | 2 | 0 | 7.98 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 20.50 | 9.70 | 11.45 | 10.58 | % | 0.52 | 0 | 0 | 8.24 | -1.00 | 0.00 | 0.00 | 10/26/2026 1:59:03 PM EST | |||
| 21.00 | 10.15 | 11.85 | 11.00 | 10.57 | -0.33 | -3.03% | 0.52 | 4 | 0 | 8.14 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 22.00 | 11.20 | 11.50 | 11.35 | 11.50 | % | 0.52 | 2 | 0 | 4.22 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST | |
| 23.00 | 10.85 | 14.10 | 12.48 | 12.20 | +0.34 | +2.87% | 0.54 | 2 | 0 | 9.23 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 24.00 | 11.80 | 14.45 | 13.13 | 13.13 | +0.48 | +3.80% | 0.55 | 4 | 0 | 7.87 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 25.00 | 14.15 | 14.40 | 14.28 | 14.45 | +4.65 | +47.45% | 0.57 | 3 | 0 | 9.91 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |
| 30.00 | 18.80 | 19.50 | 19.15 | 19.33 | % | 0.64 | 1 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 10/26/2026 | 10/26/2026 1:59:03 PM EST |