Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $11.81 as of 11/11/2026 11:55:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.45 | 12.45 | 10.95 | % | 5.47 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 3.00 | 8.45 | 11.40 | 9.93 | % | 3.31 | 0 | 0 | 7.89 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 4.00 | 7.45 | 10.45 | 8.95 | % | 2.24 | 0 | 0 | 6.07 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 5.00 | 6.45 | 9.45 | 7.95 | % | 1.59 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 6.00 | 5.50 | 8.50 | 7.00 | % | 1.17 | 0 | 0 | 4.16 | 0.99 | 0.01 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 6.50 | 4.35 | 6.90 | 5.63 | % | 0.87 | 0 | 0 | 2.56 | 0.98 | 0.01 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 7.00 | 4.70 | 7.05 | 5.88 | % | 0.84 | 0 | 0 | 3.03 | 0.96 | 0.02 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 7.50 | 4.20 | 5.60 | 4.90 | 2.05 | 0.00 | 0.00% | 0.65 | 0 | 1 | 1.82 | 0.94 | 0.03 | -0.01 | 11/5/2026 | 11/11/2026 12:58:53 PM EST |
| 8.00 | 3.80 | 5.00 | 4.40 | % | 0.55 | 0 | 0 | 1.55 | 0.92 | 0.03 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 8.50 | 3.40 | 4.55 | 3.98 | 4.02 | +0.56 | +16.19% | 0.47 | 1 | 2 | 1.45 | 0.89 | 0.04 | -0.01 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 9.00 | 2.95 | 4.15 | 3.55 | % | 0.39 | 0 | 0 | 1.39 | 0.86 | 0.05 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 9.50 | 2.55 | 3.75 | 3.15 | % | 0.33 | 0 | 0 | 1.33 | 0.82 | 0.06 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 10.00 | 2.95 | 3.20 | 3.08 | 3.00 | +0.50 | +20.00% | 0.31 | 1 | 3 | 1.06 | 0.78 | 0.07 | -0.01 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 10.50 | 2.00 | 2.88 | 2.44 | 2.62 | +0.53 | +25.36% | 0.23 | 3 | 2 | 0.78 | 0.74 | 0.07 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 11.00 | 2.32 | 2.56 | 2.44 | 2.07 | 0.00 | 0.00% | 0.22 | 0 | 3 | 1.02 | 0.69 | 0.08 | -0.02 | 11/9/2026 | 11/11/2026 12:58:53 PM EST |
| 11.50 | 2.01 | 2.32 | 2.17 | 2.01 | +0.37 | +22.57% | 0.19 | 5 | 6 | 0.94 | 0.65 | 0.08 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 12.00 | 1.79 | 2.01 | 1.90 | 1.95 | +0.50 | +34.49% | 0.16 | 2 | 6 | 1.03 | 0.60 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 12.50 | 1.56 | 1.85 | 1.71 | 1.66 | +0.15 | +9.94% | 0.14 | 2 | 6 | 1.04 | 0.56 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 13.00 | 1.25 | 1.62 | 1.44 | 1.25 | -0.01 | -0.80% | 0.11 | 2 | 1 | 1.00 | 0.51 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 13.50 | 1.20 | 1.43 | 1.32 | 1.06 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.05 | 0.47 | 0.09 | -0.02 | 11/9/2026 | 11/11/2026 12:58:53 PM EST |
| 14.00 | 0.88 | 1.34 | 1.11 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.01 | 0.43 | 0.09 | -0.02 | 11/9/2026 | 11/11/2026 12:58:53 PM EST |
| 14.50 | 0.88 | 1.10 | 0.99 | 1.00 | +0.40 | +66.67% | 0.07 | 2 | 2 | 1.01 | 0.39 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 15.00 | 0.74 | 0.98 | 0.86 | 0.88 | +0.29 | +49.16% | 0.06 | 12 | 6 | 1.01 | 0.35 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 16.00 | 0.57 | 0.70 | 0.64 | % | 0.04 | 0 | 0 | 1.00 | 0.29 | 0.08 | -0.02 | 11/11/2026 12:58:53 PM EST | |||
| 17.00 | 0.43 | 0.50 | 0.47 | 0.35 | -0.03 | -7.90% | 0.03 | 1 | 13 | 0.97 | 0.23 | 0.07 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 18.00 | 0.18 | 0.56 | 0.37 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.99 | 0.18 | 0.06 | -0.01 | 11/10/2026 | 11/11/2026 12:58:53 PM EST |
| 19.00 | 0.20 | 0.70 | 0.45 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 31 | 1.15 | 0.14 | 0.05 | -0.01 | 11/10/2026 | 11/11/2026 12:58:53 PM EST |
| 20.00 | 0.10 | 0.45 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.06 | 0.11 | 0.04 | -0.01 | 11/10/2026 | 11/11/2026 12:58:53 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.76 | 0.09 | 0.04 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 22.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.84 | 0.07 | 0.03 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 23.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.59 | 0.05 | 0.03 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 24.00 | 0.00 | 0.82 | 0.41 | % | 0.02 | 0 | 0 | 1.85 | 0.04 | 0.02 | 0.00 | 11/11/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 3.00 | 0.00 | 2.13 | 1.07 | % | 0.36 | 0 | 0 | 8.34 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 6.22 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 6.00 | 0.00 | 0.59 | 0.30 | % | 0.05 | 0 | 0 | 2.25 | -0.01 | 0.01 | 0.00 | 11/11/2026 12:58:53 PM EST | |||
| 6.50 | 0.00 | 0.59 | 0.30 | 0.18 | 0.00 | 0.00% | 0.05 | 0 | 2 | 2.05 | -0.02 | 0.01 | 0.00 | 11/6/2026 | 11/11/2026 12:58:53 PM EST |
| 7.00 | 0.00 | 0.60 | 0.30 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.88 | -0.04 | 0.02 | 0.00 | 11/6/2026 | 11/11/2026 12:58:53 PM EST |
| 7.50 | 0.00 | 0.95 | 0.48 | 0.31 | 0.00 | 0.00% | 0.06 | 0 | 1 | 2.09 | -0.06 | 0.03 | -0.01 | 11/6/2026 | 11/11/2026 12:58:53 PM EST |
| 8.00 | 0.00 | 1.00 | 0.50 | 0.28 | 0.00 | 0.00% | 0.06 | 0 | 1 | 1.96 | -0.08 | 0.03 | -0.01 | 11/9/2026 | 11/11/2026 12:58:53 PM EST |
| 8.50 | 0.18 | 0.32 | 0.25 | 0.18 | -0.17 | -48.58% | 0.03 | 6 | 3 | 1.01 | -0.11 | 0.04 | -0.01 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 9.00 | 0.29 | 0.37 | 0.33 | 0.33 | % | 0.04 | 10 | 0 | 0.99 | -0.14 | 0.05 | -0.01 | 11/11/2026 | 11/11/2026 12:58:53 PM EST | |
| 9.50 | 0.01 | 0.61 | 0.31 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.75 | -0.18 | 0.06 | -0.01 | 11/9/2026 | 11/11/2026 12:58:53 PM EST |
| 10.00 | 0.54 | 0.96 | 0.75 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 30 | 1.10 | -0.22 | 0.07 | -0.01 | 11/10/2026 | 11/11/2026 12:58:53 PM EST |
| 10.50 | 0.56 | 0.92 | 0.74 | 0.66 | -0.36 | -35.30% | 0.07 | 3 | 1 | 0.96 | -0.26 | 0.07 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 11.00 | 0.90 | 1.37 | 1.14 | % | 0.10 | 0 | 0 | 1.09 | -0.31 | 0.08 | -0.02 | 11/11/2026 12:58:53 PM EST | |||
| 11.50 | 1.00 | 1.29 | 1.15 | 1.18 | % | 0.10 | 5 | 0 | 0.95 | -0.35 | 0.08 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST | |
| 12.00 | 1.35 | 1.54 | 1.45 | 1.54 | +0.03 | +1.99% | 0.12 | 14 | 45 | 0.98 | -0.40 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 12.50 | 1.45 | 1.89 | 1.67 | 1.87 | % | 0.13 | 2 | 0 | 0.96 | -0.44 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST | |
| 13.00 | 1.92 | 2.16 | 2.04 | 2.04 | -0.30 | -12.83% | 0.16 | 1 | 12 | 0.99 | -0.49 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 13.50 | 2.25 | 4.20 | 3.23 | 5.03 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.47 | -0.53 | 0.09 | -0.02 | 11/5/2026 | 11/11/2026 12:58:53 PM EST |
| 14.00 | 2.60 | 2.78 | 2.69 | 2.68 | -0.33 | -10.97% | 0.19 | 1 | 6 | 0.96 | -0.57 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 14.50 | 2.92 | 3.20 | 3.06 | 3.08 | -0.54 | -14.92% | 0.21 | 2 | 1 | 0.92 | -0.61 | 0.09 | -0.02 | 11/11/2026 | 11/11/2026 12:58:53 PM EST |
| 15.00 | 3.30 | 3.60 | 3.45 | % | 0.23 | 0 | 0 | 0.99 | -0.65 | 0.09 | -0.02 | 11/11/2026 12:58:53 PM EST | |||
| 16.00 | 3.95 | 4.35 | 4.15 | % | 0.26 | 0 | 0 | 0.94 | -0.71 | 0.08 | -0.02 | 11/11/2026 12:58:53 PM EST | |||
| 17.00 | 3.55 | 7.00 | 5.28 | 7.15 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.23 | -0.77 | 0.07 | -0.02 | 11/6/2026 | 11/11/2026 12:58:53 PM EST |
| 18.00 | 5.20 | 7.25 | 6.23 | % | 0.35 | 0 | 0 | 1.90 | -0.82 | 0.06 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 19.00 | 6.10 | 8.80 | 7.45 | % | 0.39 | 0 | 0 | 2.11 | -0.86 | 0.05 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 20.00 | 7.05 | 9.50 | 8.28 | % | 0.41 | 0 | 0 | 2.27 | -0.89 | 0.04 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 21.00 | 8.00 | 10.60 | 9.30 | % | 0.44 | 0 | 0 | 2.54 | -0.91 | 0.04 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 22.00 | 9.00 | 11.75 | 10.38 | % | 0.47 | 0 | 0 | 2.60 | -0.93 | 0.03 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 23.00 | 9.45 | 12.65 | 11.05 | % | 0.48 | 0 | 0 | 2.62 | -0.95 | 0.03 | -0.01 | 11/11/2026 12:58:53 PM EST | |||
| 24.00 | 10.70 | 13.50 | 12.10 | % | 0.50 | 0 | 0 | 2.61 | -0.96 | 0.02 | 0.00 | 11/11/2026 12:58:53 PM EST |