Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $12.18 as of 11/12/2026 1:52:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.20 | 14.10 | 12.65 | 12.70 | +1.47 | +13.09% | 12.65 | 50 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 2.00 | 10.15 | 12.00 | 11.08 | 11.62 | +1.21 | +11.63% | 5.54 | 24 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 3.00 | 9.20 | 11.05 | 10.13 | 10.51 | +1.18 | +12.65% | 3.38 | 21 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 4.00 | 7.75 | 11.10 | 9.43 | 9.59 | +1.22 | +14.58% | 2.36 | 58 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 5.00 | 6.95 | 9.90 | 8.43 | 8.70 | +1.31 | +17.73% | 1.69 | 9 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 6.00 | 6.20 | 8.45 | 7.33 | 7.56 | +1.18 | +18.50% | 1.22 | 14 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 6.50 | 5.75 | 7.70 | 6.73 | 7.24 | +1.39 | +23.77% | 1.04 | 6 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 7.00 | 5.25 | 7.25 | 6.25 | 6.64 | +0.97 | +17.11% | 0.89 | 40 | 6 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 7.50 | 4.85 | 7.55 | 6.20 | 6.26 | +1.41 | +29.08% | 0.83 | 9 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 8.00 | 4.95 | 5.60 | 5.28 | 5.43 | +1.07 | +24.55% | 0.66 | 8 | 313 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 8.50 | 4.45 | 5.15 | 4.80 | 5.22 | +1.21 | +30.18% | 0.56 | 41 | 198 | 9.96 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 9.00 | 3.95 | 4.60 | 4.28 | 4.50 | +1.10 | +32.36% | 0.48 | 10 | 328 | 8.72 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 9.50 | 3.40 | 4.15 | 3.78 | 4.17 | +1.27 | +43.80% | 0.40 | 16 | 285 | 8.13 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 10.00 | 2.85 | 3.40 | 3.13 | 3.12 | +0.87 | +38.67% | 0.31 | 90 | 582 | 5.83 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 10.50 | 2.32 | 2.97 | 2.65 | 2.69 | +0.68 | +33.84% | 0.25 | 146 | 498 | 5.49 | 1.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 11.00 | 1.92 | 2.47 | 2.20 | 2.25 | +0.91 | +67.91% | 0.20 | 116 | 588 | 4.75 | 0.99 | 0.03 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 11.50 | 1.37 | 1.99 | 1.68 | 1.99 | +0.81 | +68.65% | 0.15 | 135 | 660 | 4.10 | 0.96 | 0.10 | -0.02 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 12.00 | 1.01 | 1.23 | 1.12 | 1.19 | +0.30 | +33.71% | 0.09 | 286 | 4,349 | 2.21 | 0.89 | 0.21 | -0.06 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 12.50 | 0.59 | 0.74 | 0.67 | 0.67 | +0.02 | +3.08% | 0.05 | 1,005 | 1,640 | 1.13 | 0.75 | 0.36 | -0.15 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 13.00 | 0.29 | 0.47 | 0.38 | 0.39 | -0.06 | -13.34% | 0.03 | 1,899 | 2,088 | 1.28 | 0.54 | 0.45 | -0.20 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 13.50 | 0.15 | 0.21 | 0.18 | 0.19 | -0.15 | -44.12% | 0.01 | 1,564 | 952 | 1.28 | 0.34 | 0.39 | -0.18 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 14.00 | 0.09 | 0.12 | 0.11 | 0.11 | -0.13 | -54.17% | 0.01 | 3,616 | 915 | 1.47 | 0.20 | 0.27 | -0.11 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 14.50 | 0.05 | 0.07 | 0.06 | 0.07 | -0.06 | -46.16% | 0.00 | 4,489 | 867 | 1.61 | 0.12 | 0.18 | -0.06 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 15.00 | 0.02 | 0.08 | 0.05 | 0.04 | -0.06 | -60.00% | 0.00 | 4,283 | 2,314 | 1.84 | 0.07 | 0.11 | -0.03 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 15.50 | 0.01 | 0.12 | 0.07 | 0.05 | -0.02 | -28.58% | 0.00 | 319 | 310 | 2.22 | 0.03 | 0.06 | -0.01 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 16.00 | 0.02 | 0.05 | 0.04 | 0.02 | -0.02 | -50.00% | 0.00 | 1,206 | 491 | 2.32 | 0.02 | 0.03 | -0.01 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 16.50 | 0.00 | 0.25 | 0.13 | 0.04 | -0.01 | -20.00% | 0.01 | 76 | 138 | 4.29 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 4,793 | 287 | 2.72 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 17.50 | 0.01 | 0.06 | 0.04 | 0.01 | -0.02 | -66.67% | 0.00 | 69 | 184 | 3.02 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 18.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.02 | -66.67% | 0.00 | 7,732 | 186 | 3.44 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 16 | 23 | 2.97 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.11 | -91.67% | 0.00 | 7,315 | 24 | 3.16 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 0.50 | 0.25 | 0.01 | -0.19 | -95.00% | 0.01 | 2 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 51 | 200 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 20.50 | 0.00 | 1.34 | 0.67 | 0.47 | % | 0.03 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST | |
| 21.00 | 0.00 | 1.95 | 0.98 | 0.44 | +0.36 | +450.00% | 0.05 | 3 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 0.06 | 0.03 | 0.12 | +0.08 | +200.00% | 0.00 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 22.50 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 4:00:00 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.09 | -50.00% | 0.00 | 2 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.09 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/12/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.01 | -0.34 | -97.15% | 0.02 | 4 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 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 | 0.26 | 0.13 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2026 | 11/12/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 4:00:00 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:00 PM EST |
| 6.50 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2026 | 11/12/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 637 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 7.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 76 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.13 | 0 | 557 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 8.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 952 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 365 | 536 | 3.65 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 9.50 | 0.00 | 0.03 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 147 | 491 | 3.41 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.07 | -87.50% | 0.00 | 68 | 2,394 | 2.74 | 0.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 10.50 | 0.01 | 0.09 | 0.05 | 0.01 | -0.12 | -92.31% | 0.00 | 496 | 691 | 2.63 | 0.00 | 0.01 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.24 | -92.31% | 0.00 | 402 | 969 | 1.89 | -0.01 | 0.03 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 11.50 | 0.00 | 0.03 | 0.02 | 0.02 | -0.40 | -95.24% | 0.00 | 283 | 237 | 1.46 | -0.04 | 0.10 | -0.02 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 12.00 | 0.02 | 0.06 | 0.04 | 0.06 | -0.72 | -92.31% | 0.00 | 867 | 1,526 | 1.39 | -0.11 | 0.21 | -0.06 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 12.50 | 0.12 | 0.19 | 0.16 | 0.14 | -0.81 | -85.27% | 0.01 | 513 | 231 | 1.38 | -0.25 | 0.36 | -0.15 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 13.00 | 0.30 | 0.42 | 0.36 | 0.34 | -0.94 | -73.44% | 0.03 | 1,237 | 115 | 1.45 | -0.46 | 0.45 | -0.20 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 13.50 | 0.60 | 0.70 | 0.65 | 0.64 | -1.33 | -67.52% | 0.05 | 1,084 | 47 | 1.40 | -0.66 | 0.39 | -0.18 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 14.00 | 0.95 | 1.14 | 1.05 | 0.95 | -0.99 | -51.04% | 0.07 | 873 | 50 | 1.85 | -0.80 | 0.27 | -0.11 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 14.50 | 1.31 | 1.62 | 1.47 | 1.30 | -1.52 | -53.91% | 0.10 | 278 | 54 | 2.22 | -0.88 | 0.18 | -0.06 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 15.00 | 1.11 | 2.74 | 1.93 | 1.54 | -1.40 | -47.62% | 0.13 | 19 | 8 | 5.40 | -0.93 | 0.11 | -0.03 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 15.50 | 1.23 | 3.35 | 2.29 | 6.91 | 0.00 | 0.00% | 0.15 | 0 | 8 | 6.33 | -0.97 | 0.06 | -0.01 | 11/5/2026 | 11/12/2026 4:00:00 PM EST |
| 16.00 | 1.72 | 3.70 | 2.71 | 6.16 | 0.00 | 0.00% | 0.17 | 0 | 36 | 6.19 | -0.98 | 0.03 | -0.01 | 11/6/2026 | 11/12/2026 4:00:00 PM EST |
| 16.50 | 2.75 | 4.35 | 3.55 | 8.11 | 0.00 | 0.00% | 0.22 | 0 | 2 | 7.24 | -1.00 | 0.00 | 0.00 | 11/5/2026 | 11/12/2026 4:00:00 PM EST |
| 17.00 | 2.35 | 4.55 | 3.45 | 3.45 | -1.42 | -29.16% | 0.20 | 3 | 2 | 6.37 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 17.50 | 3.70 | 5.40 | 4.55 | 7.27 | 0.00 | 0.00% | 0.26 | 0 | 2 | 8.26 | -1.00 | 0.00 | 0.00 | 11/6/2026 | 11/12/2026 4:00:00 PM EST |
| 18.00 | 4.05 | 5.85 | 4.95 | 4.34 | -1.37 | -24.00% | 0.28 | 5 | 4 | 8.41 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 18.50 | 3.70 | 6.40 | 5.05 | 4.80 | -1.47 | -23.45% | 0.27 | 3 | 1 | 8.98 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 19.00 | 4.60 | 6.70 | 5.65 | 5.45 | -3.75 | -40.77% | 0.30 | 3 | 4 | 8.44 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 19.50 | 4.50 | 7.30 | 5.90 | 7.28 | 0.00 | 0.00% | 0.30 | 0 | 0 | 9.21 | -1.00 | 0.00 | 0.00 | 11/11/2026 | 11/12/2026 4:00:00 PM EST |
| 20.00 | 6.20 | 7.90 | 7.05 | 6.25 | -1.48 | -19.15% | 0.35 | 10 | 0 | 9.95 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 20.50 | 6.70 | 8.40 | 7.55 | 6.77 | -1.45 | -17.64% | 0.37 | 36 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 21.00 | 6.90 | 8.20 | 7.55 | 7.35 | -1.20 | -14.04% | 0.36 | 4 | 1 | 6.82 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 21.50 | 7.40 | 9.30 | 8.35 | 7.77 | -1.45 | -15.73% | 0.39 | 11 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 22.00 | 7.90 | 9.55 | 8.73 | 8.31 | -1.36 | -14.07% | 0.40 | 14 | 4 | 9.42 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 22.50 | 8.30 | 10.35 | 9.33 | 8.77 | -2.14 | -19.62% | 0.41 | 22 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 23.00 | 9.20 | 10.85 | 10.03 | 9.57 | -1.13 | -10.57% | 0.44 | 13 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 23.50 | 9.60 | 11.35 | 10.48 | 10.00 | -1.27 | -11.27% | 0.45 | 14 | 8 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 24.00 | 10.20 | 11.90 | 11.05 | 10.07 | -1.77 | -14.95% | 0.46 | 13 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |
| 25.00 | 11.20 | 12.95 | 12.08 | 11.28 | -1.47 | -11.53% | 0.48 | 28 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/12/2026 | 11/12/2026 4:00:00 PM EST |