Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $18.82 as of 1/7/2026 2:25:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.45 | 15.85 | 14.15 | % | 2.83 | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:46 AM EST | |||
| 7.00 | 10.45 | 13.90 | 12.18 | % | 1.74 | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:46 AM EST | |||
| 8.00 | 9.80 | 12.90 | 11.35 | % | 1.42 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:46 AM EST | |||
| 9.00 | 8.80 | 11.35 | 10.08 | % | 1.12 | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 1/7/2026 11:58:46 AM EST | |||
| 10.00 | 8.15 | 9.95 | 9.05 | 9.00 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.12 | 0.98 | 0.01 | 0.00 | 1/6/2026 | 1/7/2026 11:58:46 AM EST |
| 10.50 | 7.55 | 10.05 | 8.80 | % | 0.84 | 0 | 0 | 2.50 | 0.97 | 0.01 | 0.00 | 1/7/2026 11:58:46 AM EST | |||
| 11.00 | 7.15 | 9.15 | 8.15 | % | 0.74 | 0 | 0 | 2.04 | 0.96 | 0.01 | -0.01 | 1/7/2026 11:58:46 AM EST | |||
| 11.50 | 5.95 | 8.60 | 7.28 | 7.12 | 0.00 | 0.00% | 0.63 | 0 | 2 | 1.88 | 0.95 | 0.02 | -0.01 | 1/5/2026 | 1/7/2026 11:58:46 AM EST |
| 12.00 | 5.50 | 8.35 | 6.93 | 5.75 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.96 | 0.93 | 0.02 | -0.01 | 1/2/2026 | 1/7/2026 11:58:46 AM EST |
| 12.50 | 5.75 | 6.95 | 6.35 | 4.67 | 0.00 | 0.00% | 0.51 | 0 | 1 | 2.01 | 0.92 | 0.02 | -0.01 | 12/31/2025 | 1/7/2026 11:58:46 AM EST |
| 13.00 | 5.30 | 6.60 | 5.95 | % | 0.46 | 0 | 0 | 1.48 | 0.90 | 0.03 | -0.01 | 1/7/2026 11:58:46 AM EST | |||
| 13.50 | 5.45 | 6.90 | 6.18 | 5.37 | 0.00 | 0.00% | 0.46 | 0 | 6 | 1.65 | 0.88 | 0.03 | -0.02 | 1/5/2026 | 1/7/2026 11:58:46 AM EST |
| 14.00 | 4.55 | 6.55 | 5.55 | 3.71 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.63 | 0.85 | 0.03 | -0.02 | 12/31/2025 | 1/7/2026 11:58:46 AM EST |
| 14.50 | 4.10 | 5.85 | 4.98 | % | 0.34 | 0 | 0 | 1.41 | 0.83 | 0.04 | -0.02 | 1/7/2026 11:58:46 AM EST | |||
| 15.00 | 4.45 | 5.25 | 4.85 | 4.84 | +1.97 | +68.65% | 0.32 | 2 | 2 | 1.15 | 0.80 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 11:58:46 AM EST |
| 15.50 | 3.70 | 5.25 | 4.48 | 4.10 | 0.00 | 0.00% | 0.29 | 0 | 72 | 1.32 | 0.78 | 0.04 | -0.03 | 1/5/2026 | 1/7/2026 11:58:46 AM EST |
| 16.00 | 3.90 | 4.65 | 4.28 | 4.17 | +0.01 | +0.24% | 0.27 | 2 | 4 | 1.12 | 0.75 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST |
| 16.50 | 3.65 | 4.30 | 3.98 | 3.92 | +0.02 | +0.52% | 0.24 | 1 | 3 | 1.15 | 0.72 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST |
| 17.00 | 3.25 | 4.15 | 3.70 | 3.32 | 0.00 | 0.00% | 0.22 | 0 | 13 | 1.13 | 0.69 | 0.05 | -0.03 | 1/6/2026 | 1/7/2026 11:58:46 AM EST |
| 17.50 | 2.95 | 3.75 | 3.35 | 3.37 | +0.27 | +8.71% | 0.19 | 1 | 2 | 1.17 | 0.66 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST |
| 18.00 | 2.69 | 3.60 | 3.15 | 2.90 | -0.19 | -6.15% | 0.17 | 1 | 12 | 1.09 | 0.63 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST |
| 18.50 | 2.40 | 3.25 | 2.83 | 2.75 | +0.23 | +9.13% | 0.15 | 1 | 7 | 1.05 | 0.61 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST |
| 19.00 | 2.40 | 2.97 | 2.69 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 27 | 1.15 | 0.58 | 0.06 | -0.03 | 1/6/2026 | 1/7/2026 11:58:46 AM EST |
| 19.50 | 1.95 | 2.77 | 2.36 | 2.42 | 0.00 | 0.00% | 0.12 | 0 | 11 | 1.06 | 0.55 | 0.06 | -0.03 | 1/6/2026 | 1/7/2026 11:58:46 AM EST |
| 20.00 | 1.94 | 2.66 | 2.30 | 2.68 | +0.28 | +11.67% | 0.11 | 2 | 27 | 1.07 | 0.52 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST |
| 20.50 | 1.67 | 2.39 | 2.03 | 1.95 | % | 0.10 | 1 | 0 | 1.04 | 0.49 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST | |
| 21.00 | 1.52 | 2.30 | 1.91 | 2.10 | +0.11 | +5.53% | 0.09 | 6 | 55 | 1.04 | 0.46 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST |
| 21.50 | 1.42 | 2.21 | 1.82 | 1.38 | 0.00 | 0.00% | 0.08 | 0 | 9 | 1.08 | 0.44 | 0.06 | -0.03 | 12/31/2025 | 1/7/2026 11:58:46 AM EST |
| 22.00 | 1.23 | 1.92 | 1.58 | 1.52 | +0.01 | +0.67% | 0.07 | 1 | 2 | 1.14 | 0.41 | 0.06 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST |
| 23.00 | 1.03 | 1.67 | 1.35 | 1.46 | 0.00 | 0.00% | 0.06 | 0 | 28 | 1.04 | 0.36 | 0.06 | -0.03 | 1/5/2026 | 1/7/2026 11:58:46 AM EST |
| 24.00 | 0.84 | 1.44 | 1.14 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 15 | 1.08 | 0.32 | 0.05 | -0.03 | 1/6/2026 | 1/7/2026 11:58:46 AM EST |
| 25.00 | 0.76 | 1.31 | 1.04 | 0.96 | -0.05 | -4.95% | 0.04 | 2 | 35 | 1.12 | 0.27 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST |
| 26.00 | 0.71 | 1.00 | 0.86 | 1.00 | +0.12 | +13.64% | 0.03 | 1 | 18 | 1.08 | 0.24 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST |
| 27.00 | 0.39 | 1.00 | 0.70 | 0.72 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.09 | 0.20 | 0.04 | -0.02 | 1/6/2026 | 1/7/2026 11:58:46 AM EST |
| 28.00 | 0.38 | 1.20 | 0.79 | % | 0.03 | 0 | 0 | 1.20 | 0.18 | 0.04 | -0.02 | 1/7/2026 11:58:46 AM EST | |||
| 29.00 | 0.23 | 0.88 | 0.56 | 0.61 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.15 | 0.15 | 0.03 | -0.02 | 1/2/2026 | 1/7/2026 11:58:46 AM EST |
| 30.00 | 0.26 | 1.05 | 0.66 | % | 0.02 | 0 | 0 | 1.24 | 0.13 | 0.03 | -0.02 | 1/7/2026 11:58:46 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:46 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:46 AM EST | |||
| 8.00 | 0.00 | 0.73 | 0.37 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:46 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 1/7/2026 11:58:46 AM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 2.06 | -0.02 | 0.01 | 0.00 | 1/7/2026 11:58:46 AM EST | |||
| 10.50 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.94 | -0.03 | 0.01 | 0.00 | 1/7/2026 11:58:46 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.82 | -0.04 | 0.01 | -0.01 | 1/7/2026 11:58:46 AM EST | |||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.71 | -0.05 | 0.02 | -0.01 | 1/7/2026 11:58:46 AM EST | |||
| 12.00 | 0.05 | 0.78 | 0.42 | 2.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.22 | -0.07 | 0.02 | -0.01 | 1/2/2026 | 1/7/2026 11:58:46 AM EST |
| 12.50 | 0.01 | 0.81 | 0.41 | % | 0.03 | 0 | 0 | 1.07 | -0.08 | 0.02 | -0.01 | 1/7/2026 11:58:46 AM EST | |||
| 13.00 | 0.21 | 0.85 | 0.53 | % | 0.04 | 0 | 0 | 1.21 | -0.10 | 0.03 | -0.01 | 1/7/2026 11:58:46 AM EST | |||
| 13.50 | 0.29 | 0.70 | 0.50 | 0.60 | % | 0.04 | 5 | 0 | 1.11 | -0.12 | 0.03 | -0.02 | 1/7/2026 | 1/7/2026 11:58:46 AM EST | |
| 14.00 | 0.43 | 0.75 | 0.59 | % | 0.04 | 0 | 0 | 1.20 | -0.15 | 0.03 | -0.02 | 1/7/2026 11:58:46 AM EST | |||
| 14.50 | 0.52 | 1.10 | 0.81 | 0.85 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.10 | -0.17 | 0.04 | -0.02 | 1/6/2026 | 1/7/2026 11:58:46 AM EST |
| 15.00 | 0.63 | 1.09 | 0.86 | 0.83 | % | 0.06 | 9 | 0 | 1.06 | -0.20 | 0.04 | -0.02 | 1/7/2026 | 1/7/2026 11:58:46 AM EST | |
| 15.50 | 0.81 | 1.44 | 1.13 | 1.24 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.11 | -0.22 | 0.04 | -0.03 | 1/6/2026 | 1/7/2026 11:58:46 AM EST |
| 16.00 | 0.90 | 1.51 | 1.21 | 1.10 | % | 0.08 | 10 | 0 | 1.06 | -0.25 | 0.05 | -0.03 | 1/7/2026 | 1/7/2026 11:58:46 AM EST | |
| 16.50 | 1.00 | 1.94 | 1.47 | 1.67 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.14 | -0.28 | 0.05 | -0.03 | 1/5/2026 | 1/7/2026 11:58:46 AM EST |
| 17.00 | 1.24 | 1.94 | 1.59 | 1.91 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.06 | -0.31 | 0.05 | -0.03 | 1/2/2026 | 1/7/2026 11:58:46 AM EST |
| 17.50 | 1.50 | 2.12 | 1.81 | 2.43 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.22 | -0.34 | 0.05 | -0.03 | 1/2/2026 | 1/7/2026 11:58:46 AM EST |
| 18.00 | 1.75 | 2.41 | 2.08 | % | 0.12 | 0 | 0 | 1.07 | -0.37 | 0.06 | -0.03 | 1/7/2026 11:58:46 AM EST | |||
| 18.50 | 1.91 | 2.65 | 2.28 | % | 0.12 | 0 | 0 | 1.22 | -0.39 | 0.06 | -0.03 | 1/7/2026 11:58:46 AM EST | |||
| 19.00 | 2.41 | 2.93 | 2.67 | % | 0.14 | 0 | 0 | 1.03 | -0.42 | 0.06 | -0.03 | 1/7/2026 11:58:46 AM EST | |||
| 19.50 | 2.47 | 3.25 | 2.86 | % | 0.15 | 0 | 0 | 1.40 | -0.45 | 0.06 | -0.03 | 1/7/2026 11:58:46 AM EST | |||
| 20.00 | 2.57 | 3.55 | 3.06 | 4.75 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.01 | -0.48 | 0.06 | -0.03 | 1/2/2026 | 1/7/2026 11:58:46 AM EST |
| 20.50 | 3.10 | 3.95 | 3.53 | % | 0.17 | 0 | 0 | 1.23 | -0.51 | 0.06 | -0.03 | 1/7/2026 11:58:46 AM EST | |||
| 21.00 | 3.40 | 4.20 | 3.80 | % | 0.18 | 0 | 0 | 1.05 | -0.54 | 0.06 | -0.03 | 1/7/2026 11:58:46 AM EST | |||
| 21.50 | 3.80 | 4.55 | 4.18 | % | 0.19 | 0 | 0 | 1.24 | -0.56 | 0.06 | -0.03 | 1/7/2026 11:58:46 AM EST | |||
| 22.00 | 4.15 | 4.95 | 4.55 | % | 0.21 | 0 | 0 | 1.06 | -0.59 | 0.06 | -0.03 | 1/7/2026 11:58:46 AM EST | |||
| 23.00 | 5.15 | 5.75 | 5.45 | % | 0.24 | 0 | 0 | 1.10 | -0.64 | 0.06 | -0.03 | 1/7/2026 11:58:46 AM EST | |||
| 24.00 | 5.60 | 6.55 | 6.08 | 6.95 | 0.00 | 0.00% | 0.25 | 0 | 10 | 1.05 | -0.68 | 0.05 | -0.03 | 1/2/2026 | 1/7/2026 11:58:46 AM EST |
| 25.00 | 6.55 | 7.40 | 6.98 | % | 0.28 | 0 | 0 | 1.08 | -0.73 | 0.05 | -0.03 | 1/7/2026 11:58:46 AM EST | |||
| 26.00 | 7.30 | 8.95 | 8.13 | % | 0.31 | 0 | 0 | 1.29 | -0.76 | 0.05 | -0.03 | 1/7/2026 11:58:46 AM EST | |||
| 27.00 | 7.50 | 9.80 | 8.65 | % | 0.32 | 0 | 0 | 1.74 | -0.80 | 0.04 | -0.02 | 1/7/2026 11:58:46 AM EST | |||
| 28.00 | 8.35 | 11.45 | 9.90 | % | 0.35 | 0 | 0 | 2.10 | -0.82 | 0.04 | -0.02 | 1/7/2026 11:58:46 AM EST | |||
| 29.00 | 9.50 | 12.40 | 10.95 | % | 0.38 | 0 | 0 | 2.15 | -0.85 | 0.03 | -0.02 | 1/7/2026 11:58:46 AM EST | |||
| 30.00 | 10.40 | 12.65 | 11.53 | % | 0.38 | 0 | 0 | 2.18 | -0.87 | 0.03 | -0.02 | 1/7/2026 11:58:46 AM EST |