Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $8.89 as of 11/6/2026 7:28:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.15 | 10.10 | 9.63 | 9.25 | -0.25 | -2.64% | 9.63 | 8 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 2.00 | 8.10 | 9.40 | 8.75 | 8.40 | 0.00 | 0.00% | 4.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 3.00 | 7.10 | 8.10 | 7.60 | 7.29 | % | 2.53 | 2 | 0 | 9.66 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST | |
| 4.00 | 6.10 | 7.05 | 6.58 | 6.29 | -0.20 | -3.09% | 1.65 | 2 | 1 | 7.36 | 1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 5.00 | 4.15 | 6.35 | 5.25 | 3.61 | 0.00 | 0.00% | 1.05 | 0 | 3 | 7.08 | 1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 6.00 | 3.30 | 4.95 | 4.13 | 3.05 | 0.00 | 0.00% | 0.69 | 0 | 2 | 4.40 | 0.99 | 0.01 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 6.50 | 2.60 | 4.70 | 3.65 | % | 0.56 | 0 | 0 | 4.72 | 0.99 | 0.01 | -0.01 | 11/6/2026 4:00:11 PM EST | |||
| 7.00 | 3.20 | 4.15 | 3.68 | 3.53 | % | 0.53 | 1 | 0 | 4.08 | 0.97 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST | |
| 7.50 | 1.66 | 3.70 | 2.68 | % | 0.36 | 0 | 0 | 3.75 | 0.95 | 0.04 | -0.02 | 11/6/2026 4:00:11 PM EST | |||
| 8.00 | 2.17 | 2.84 | 2.51 | 2.09 | +0.89 | +74.17% | 0.31 | 403 | 402 | 2.38 | 0.91 | 0.07 | -0.03 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 8.50 | 1.59 | 2.45 | 2.02 | 1.76 | +0.93 | +112.05% | 0.24 | 35 | 163 | 2.29 | 0.85 | 0.10 | -0.04 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 9.00 | 1.50 | 1.80 | 1.65 | 1.80 | +1.19 | +195.09% | 0.18 | 284 | 337 | 1.58 | 0.79 | 0.13 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 9.50 | 1.11 | 1.44 | 1.28 | 1.51 | +1.05 | +228.27% | 0.13 | 134 | 211 | 1.24 | 0.71 | 0.15 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 10.00 | 1.08 | 1.13 | 1.11 | 1.08 | +0.73 | +208.58% | 0.11 | 772 | 611 | 1.53 | 0.62 | 0.17 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 10.50 | 0.81 | 0.91 | 0.86 | 0.83 | +0.66 | +388.24% | 0.08 | 902 | 137 | 1.53 | 0.53 | 0.19 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 11.00 | 0.58 | 0.68 | 0.63 | 0.65 | +0.52 | +400.00% | 0.06 | 1,338 | 130 | 1.48 | 0.44 | 0.19 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 11.50 | 0.44 | 0.51 | 0.48 | 0.51 | +0.40 | +363.64% | 0.04 | 531 | 223 | 1.49 | 0.35 | 0.18 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 12.00 | 0.34 | 0.38 | 0.36 | 0.36 | +0.27 | +300.00% | 0.03 | 754 | 793 | 1.51 | 0.27 | 0.16 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 12.50 | 0.25 | 0.28 | 0.27 | 0.25 | +0.18 | +257.15% | 0.02 | 267 | 263 | 1.52 | 0.21 | 0.14 | -0.04 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 13.00 | 0.16 | 0.20 | 0.18 | 0.15 | +0.11 | +275.00% | 0.01 | 604 | 759 | 1.49 | 0.15 | 0.12 | -0.04 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 13.50 | 0.00 | 0.16 | 0.08 | 0.14 | +0.11 | +366.67% | 0.01 | 103 | 276 | 1.57 | 0.11 | 0.10 | -0.03 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 14.00 | 0.07 | 0.13 | 0.10 | 0.11 | +0.07 | +175.00% | 0.01 | 219 | 151 | 1.53 | 0.08 | 0.08 | -0.02 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 14.50 | 0.07 | 0.09 | 0.08 | 0.07 | +0.04 | +133.34% | 0.01 | 187 | 185 | 1.58 | 0.06 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 15.00 | 0.04 | 0.07 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 113 | 496 | 1.58 | 0.04 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 15.50 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.43 | 0.03 | 0.03 | -0.01 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 16.00 | 0.01 | 0.05 | 0.03 | 0.10 | +0.06 | +150.00% | 0.00 | 1 | 145 | 1.56 | 0.02 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 16.50 | 0.00 | 0.50 | 0.25 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 64 | 3.29 | 0.01 | 0.02 | -0.01 | 10/28/2026 | 11/6/2026 4:00:11 PM EST |
| 17.00 | 0.00 | 0.04 | 0.02 | 0.03 | -0.02 | -40.00% | 0.00 | 55 | 33 | 1.86 | 0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 17.50 | 0.00 | 0.73 | 0.37 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 57 | 4.05 | 0.01 | 0.01 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 18.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 147 | 2.91 | 0.00 | 0.01 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 18.50 | 0.00 | 0.38 | 0.19 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 3.46 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 19.00 | 0.00 | 0.31 | 0.16 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 21 | 3.36 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:11 PM EST |
| 19.50 | 0.00 | 0.70 | 0.35 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 8 | 4.44 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 20.00 | 0.00 | 1.35 | 0.68 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 157 | 5.85 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:11 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.26 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:11 PM EST |
| 21.50 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 22.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 0 | 7.65 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 6.33 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 23.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 15 | 3.65 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 11/6/2026 4:00:11 PM EST |
| 23.50 | 0.00 | 0.46 | 0.23 | % | 0.01 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 24.00 | 0.00 | 0.26 | 0.13 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 4 | 4.02 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 11/6/2026 4:00:11 PM EST |
| 25.00 | 0.00 | 0.26 | 0.13 | 0.14 | -0.08 | -36.37% | 0.01 | 1 | 3 | 4.16 | 0.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.05 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 0.00 | 2 | 4 | 2.05 | -0.01 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 6.50 | 0.00 | 0.21 | 0.11 | 0.08 | % | 0.02 | 2 | 0 | 3.01 | -0.01 | 0.01 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST | |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.12 | -70.59% | 0.00 | 121 | 568 | 1.83 | -0.03 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 7.50 | 0.00 | 0.16 | 0.08 | 0.09 | -0.21 | -70.00% | 0.01 | 19 | 40 | 2.11 | -0.05 | 0.04 | -0.02 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 8.00 | 0.10 | 0.12 | 0.11 | 0.12 | -0.37 | -75.51% | 0.01 | 538 | 132 | 1.59 | -0.09 | 0.07 | -0.03 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 8.50 | 0.13 | 0.22 | 0.18 | 0.18 | -0.43 | -70.50% | 0.02 | 729 | 270 | 1.53 | -0.15 | 0.10 | -0.04 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 9.00 | 0.25 | 0.33 | 0.29 | 0.30 | -0.59 | -66.30% | 0.03 | 274 | 407 | 1.53 | -0.21 | 0.13 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 9.50 | 0.37 | 0.49 | 0.43 | 0.35 | -0.93 | -72.66% | 0.05 | 141 | 302 | 1.49 | -0.29 | 0.15 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 10.00 | 0.60 | 0.65 | 0.63 | 0.62 | -0.97 | -61.01% | 0.06 | 2,707 | 238 | 1.48 | -0.38 | 0.17 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 10.50 | 0.77 | 0.94 | 0.86 | 0.77 | -1.25 | -61.89% | 0.08 | 220 | 472 | 1.44 | -0.47 | 0.19 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 11.00 | 0.92 | 1.22 | 1.07 | 1.19 | -1.07 | -47.35% | 0.10 | 20 | 526 | 1.29 | -0.56 | 0.19 | -0.06 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 11.50 | 1.27 | 1.55 | 1.41 | 2.84 | 0.00 | 0.00% | 0.12 | 0 | 158 | 1.28 | -0.65 | 0.18 | -0.06 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 12.00 | 1.76 | 1.95 | 1.86 | 1.90 | -1.40 | -42.43% | 0.15 | 14 | 108 | 1.41 | -0.73 | 0.16 | -0.05 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 12.50 | 2.02 | 2.39 | 2.21 | 2.79 | +0.08 | +2.96% | 0.18 | 4 | 55 | 0.94 | -0.79 | 0.14 | -0.04 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 13.00 | 2.53 | 2.91 | 2.72 | 2.73 | -1.87 | -40.66% | 0.21 | 67 | 72 | 1.33 | -0.85 | 0.12 | -0.04 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 13.50 | 2.90 | 3.75 | 3.33 | 4.86 | -0.04 | -0.82% | 0.25 | 1 | 70 | 2.88 | -0.89 | 0.10 | -0.03 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 14.00 | 3.20 | 4.90 | 4.05 | 5.40 | 0.00 | 0.00% | 0.29 | 0 | 58 | 4.26 | -0.92 | 0.08 | -0.02 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 14.50 | 3.65 | 5.05 | 4.35 | 5.42 | -0.68 | -11.15% | 0.30 | 1 | 54 | 3.81 | -0.94 | 0.06 | -0.02 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 15.00 | 4.10 | 5.75 | 4.93 | 5.13 | -1.39 | -21.32% | 0.33 | 5 | 10 | 4.35 | -0.96 | 0.05 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 15.50 | 4.65 | 6.35 | 5.50 | 6.91 | 0.00 | 0.00% | 0.35 | 0 | 8 | 4.70 | -0.97 | 0.03 | -0.01 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 16.00 | 5.10 | 6.85 | 5.98 | 6.16 | -1.44 | -18.95% | 0.37 | 34 | 36 | 4.85 | -0.98 | 0.03 | -0.01 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 16.50 | 5.70 | 7.75 | 6.73 | 8.11 | 0.00 | 0.00% | 0.41 | 0 | 2 | 5.71 | -0.99 | 0.02 | -0.01 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 17.00 | 6.10 | 7.30 | 6.70 | 8.62 | 0.00 | 0.00% | 0.39 | 0 | 1 | 4.09 | -0.99 | 0.01 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 17.50 | 6.75 | 7.70 | 7.23 | 7.27 | +3.90 | +115.73% | 0.41 | 6 | 0 | 4.01 | -0.99 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 18.00 | 7.20 | 8.20 | 7.70 | 7.91 | +0.17 | +2.20% | 0.43 | 2 | 1 | 4.13 | -1.00 | 0.01 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 18.50 | 7.65 | 9.75 | 8.70 | 8.47 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 19.00 | 8.05 | 10.10 | 9.08 | 9.20 | -0.15 | -1.61% | 0.48 | 4 | 0 | 6.11 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/6/2026 4:00:11 PM EST |
| 19.50 | 8.60 | 10.75 | 9.68 | 8.20 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 11/6/2026 4:00:11 PM EST |
| 20.00 | 9.15 | 11.25 | 10.20 | % | 0.51 | 0 | 0 | 6.60 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 20.50 | 9.60 | 11.75 | 10.68 | 10.45 | 0.00 | 0.00% | 0.52 | 0 | 0 | 6.71 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 21.00 | 10.15 | 12.25 | 11.20 | 10.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:11 PM EST |
| 21.50 | 10.60 | 12.75 | 11.68 | 10.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 6.91 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 11/6/2026 4:00:11 PM EST |
| 22.00 | 11.15 | 13.25 | 12.20 | 11.65 | 0.00 | 0.00% | 0.55 | 0 | 1 | 7.01 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 22.50 | 11.60 | 13.75 | 12.68 | 14.09 | 0.00 | 0.00% | 0.56 | 0 | 0 | 7.11 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/6/2026 4:00:11 PM EST |
| 23.00 | 12.10 | 14.25 | 13.18 | 12.88 | 0.00 | 0.00% | 0.57 | 0 | 0 | 7.20 | -1.00 | 0.00 | 0.00 | 11/4/2026 | 11/6/2026 4:00:11 PM EST |
| 23.50 | 12.65 | 14.75 | 13.70 | 13.36 | 0.00 | 0.00% | 0.58 | 0 | 1 | 7.29 | -1.00 | 0.00 | 0.00 | 11/3/2026 | 11/6/2026 4:00:11 PM EST |
| 24.00 | 13.10 | 15.25 | 14.18 | % | 0.59 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST | |||
| 25.00 | 13.75 | 15.35 | 14.55 | % | 0.58 | 0 | 0 | 5.79 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:11 PM EST |