Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $10.87 as of 10/22/2026 8:30:40 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 | 4.40 | 6.25 | 5.33 | % | 0.89 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 7.00 | 3.25 | 5.05 | 4.15 | 3.63 | 0.00 | 0.00% | 0.59 | 0 | 1 | 3.67 | 0.99 | 0.01 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 8.00 | 2.61 | 4.15 | 3.38 | % | 0.42 | 0 | 0 | 3.13 | 0.96 | 0.04 | -0.01 | 10/21/2026 3:59:54 PM EST | |||
| 9.00 | 1.69 | 2.95 | 2.32 | % | 0.26 | 0 | 0 | 2.23 | 0.88 | 0.10 | -0.01 | 10/21/2026 3:59:54 PM EST | |||
| 9.50 | 1.22 | 2.54 | 1.88 | % | 0.20 | 0 | 0 | 2.05 | 0.81 | 0.14 | -0.02 | 10/21/2026 3:59:54 PM EST | |||
| 10.00 | 0.96 | 1.82 | 1.39 | 1.42 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.92 | 0.72 | 0.17 | -0.02 | 10/16/2026 | 10/21/2026 3:59:54 PM EST |
| 10.50 | 0.72 | 1.31 | 1.02 | 0.76 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.87 | 0.62 | 0.20 | -0.02 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 11.00 | 0.52 | 1.00 | 0.76 | 1.00 | 0.00 | 0.00% | 0.07 | 0 | 34 | 0.87 | 0.52 | 0.22 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 11.50 | 0.14 | 0.63 | 0.39 | 0.59 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.66 | 0.41 | 0.22 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 12.00 | 0.36 | 0.45 | 0.41 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.87 | 0.31 | 0.20 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 12.50 | 0.17 | 0.35 | 0.26 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 80 | 0.83 | 0.23 | 0.17 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 13.00 | 0.15 | 0.24 | 0.20 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 358 | 0.86 | 0.16 | 0.14 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 13.50 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.99 | 0.11 | 0.11 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 14.00 | 0.01 | 0.12 | 0.07 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 324 | 0.75 | 0.09 | 0.09 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 14.50 | 0.02 | 0.15 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 132 | 0.90 | 0.06 | 0.06 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 15.00 | 0.02 | 0.10 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.92 | 0.04 | 0.05 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 15.50 | 0.00 | 0.29 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 35 | 1.53 | 0.02 | 0.03 | 0.00 | 10/15/2026 | 10/21/2026 3:59:54 PM EST |
| 16.00 | 0.03 | 0.06 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 188 | 1.03 | 0.02 | 0.02 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 16.50 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 462 | 1.42 | 0.01 | 0.01 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.14 | 0.07 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.47 | 0.00 | 0.01 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.56 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,860 | 1.63 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 18.50 | 0.00 | 0.28 | 0.14 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.98 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/21/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.13 | 0.07 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.70 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 19.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.08 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 241 | 1.99 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/21/2026 3:59:54 PM EST |
| 20.50 | 0.00 | 0.67 | 0.34 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 82 | 2.88 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 184 | 2.11 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.87 | 0.44 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.34 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.67 | 0.34 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.17 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/21/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.86 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.67 | 0.34 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/21/2026 3:59:54 PM EST |
| 30.00 | 0.00 | 0.23 | 0.12 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 270 | 2.12 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/21/2026 3:59:54 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 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.66 | 0.33 | % | 0.05 | 0 | 0 | 2.82 | -0.01 | 0.01 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 8.00 | 0.00 | 0.28 | 0.14 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 517 | 1.57 | -0.04 | 0.04 | -0.01 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 9.00 | 0.00 | 0.44 | 0.22 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.40 | -0.12 | 0.10 | -0.01 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 9.50 | 0.00 | 0.58 | 0.29 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.36 | -0.19 | 0.14 | -0.02 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 10.00 | 0.31 | 0.64 | 0.48 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 321 | 0.98 | -0.28 | 0.17 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 10.50 | 0.29 | 0.70 | 0.50 | 0.54 | 0.00 | 0.00% | 0.05 | 0 | 121 | 0.77 | -0.38 | 0.20 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 11.00 | 0.72 | 1.02 | 0.87 | 0.77 | 0.00 | 0.00% | 0.08 | 0 | 546 | 0.91 | -0.48 | 0.22 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 11.50 | 1.00 | 1.22 | 1.11 | 1.11 | 0.00 | 0.00% | 0.10 | 0 | 75 | 0.84 | -0.59 | 0.22 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 12.00 | 1.35 | 1.54 | 1.45 | 1.42 | 0.00 | 0.00% | 0.12 | 0 | 143 | 0.83 | -0.69 | 0.20 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 12.50 | 1.74 | 1.92 | 1.83 | 1.71 | 0.00 | 0.00% | 0.15 | 0 | 255 | 0.82 | -0.77 | 0.17 | -0.02 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 13.00 | 1.94 | 2.76 | 2.35 | 2.24 | 0.00 | 0.00% | 0.18 | 0 | 160 | 1.51 | -0.84 | 0.14 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 13.50 | 2.57 | 2.93 | 2.75 | 2.64 | 0.00 | 0.00% | 0.20 | 0 | 239 | 1.22 | -0.89 | 0.11 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 14.00 | 2.69 | 3.40 | 3.05 | 3.17 | 0.00 | 0.00% | 0.22 | 0 | 120 | 1.30 | -0.91 | 0.09 | -0.01 | 10/20/2026 | 10/21/2026 3:59:54 PM EST |
| 14.50 | 2.95 | 4.10 | 3.53 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 26 | 1.69 | -0.94 | 0.06 | -0.01 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 15.00 | 3.25 | 4.85 | 4.05 | 3.93 | 0.00 | 0.00% | 0.27 | 0 | 23 | 2.12 | -0.96 | 0.05 | -0.01 | 10/15/2026 | 10/21/2026 3:59:54 PM EST |
| 15.50 | 3.20 | 6.15 | 4.68 | 3.35 | 0.00 | 0.00% | 0.30 | 0 | 4 | 3.15 | -0.98 | 0.03 | 0.00 | 10/13/2026 | 10/21/2026 3:59:54 PM EST |
| 16.00 | 4.80 | 6.10 | 5.45 | 5.07 | 0.00 | 0.00% | 0.34 | 0 | 15 | 2.63 | -0.98 | 0.02 | 0.00 | 10/19/2026 | 10/21/2026 3:59:54 PM EST |
| 16.50 | 4.65 | 6.45 | 5.55 | 5.40 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.54 | -0.99 | 0.01 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 17.00 | 5.55 | 6.60 | 6.08 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.16 | -1.00 | 0.01 | 0.00 | 10/13/2026 | 10/21/2026 3:59:54 PM EST |
| 17.50 | 6.00 | 7.60 | 6.80 | % | 0.39 | 0 | 0 | 2.91 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 18.00 | 6.50 | 7.85 | 7.18 | % | 0.40 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 18.50 | 7.05 | 8.10 | 7.58 | 3.91 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 10/6/2026 | 10/21/2026 3:59:54 PM EST |
| 19.00 | 7.50 | 8.65 | 8.08 | 7.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 19.50 | 8.05 | 9.30 | 8.68 | 8.55 | 0.00 | 0.00% | 0.45 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/21/2026 3:59:54 PM EST |
| 20.00 | 8.50 | 10.25 | 9.38 | % | 0.47 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 20.50 | 9.00 | 10.60 | 9.80 | % | 0.48 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 21.00 | 9.50 | 11.05 | 10.28 | % | 0.49 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 22.00 | 10.50 | 12.45 | 11.48 | % | 0.52 | 0 | 0 | 3.99 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 23.00 | 11.45 | 13.30 | 12.38 | 7.42 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/25/2026 | 10/21/2026 3:59:54 PM EST |
| 24.00 | 12.45 | 15.05 | 13.75 | % | 0.57 | 0 | 0 | 4.93 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 25.00 | 13.45 | 15.30 | 14.38 | % | 0.58 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST | |||
| 30.00 | 18.45 | 21.20 | 19.83 | % | 0.66 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 10/21/2026 3:59:54 PM EST |