Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $16.71 as of 12/26/2025 1:25:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 12.20 | 15.30 | 13.75 | % | 6.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 11.60 | 14.30 | 12.95 | % | 4.32 | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 4.00 | 10.35 | 13.00 | 11.68 | % | 2.92 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 9.25 | 12.35 | 10.80 | % | 2.16 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 6.00 | 8.15 | 10.90 | 9.53 | 8.53 | 0.00 | 0.00% | 1.59 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 7.00 | 7.50 | 9.95 | 8.73 | % | 1.25 | 0 | 0 | 3.05 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 8.00 | 6.85 | 8.15 | 7.50 | 5.85 | 0.00 | 0.00% | 0.94 | 0 | 2 | 1.97 | 0.97 | 0.01 | 0.00 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 5.70 | 8.10 | 6.90 | 6.75 | 0.00 | 0.00% | 0.77 | 0 | 4 | 2.40 | 0.94 | 0.02 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 5.40 | 7.00 | 6.20 | 6.80 | 0.00 | 0.00% | 0.62 | 0 | 136 | 1.45 | 0.90 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 4.50 | 5.20 | 4.85 | 5.19 | -0.56 | -9.74% | 0.44 | 4 | 108 | 1.03 | 0.85 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 12.00 | 3.80 | 4.55 | 4.18 | 5.26 | 0.00 | 0.00% | 0.35 | 0 | 20 | 1.05 | 0.79 | 0.05 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 13.00 | 2.88 | 4.00 | 3.44 | 4.55 | 0.00 | 0.00% | 0.26 | 0 | 142 | 0.98 | 0.73 | 0.06 | -0.02 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 14.00 | 2.14 | 3.25 | 2.70 | 3.05 | -0.70 | -18.67% | 0.19 | 26 | 134 | 0.90 | 0.66 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 2.20 | 2.70 | 2.45 | 2.45 | -0.78 | -24.15% | 0.16 | 100 | 581 | 1.00 | 0.59 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 1.85 | 2.26 | 2.06 | 2.10 | -0.70 | -25.00% | 0.13 | 163 | 581 | 1.00 | 0.52 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 1.37 | 2.03 | 1.70 | 1.85 | -1.20 | -39.35% | 0.10 | 62 | 298 | 1.00 | 0.46 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 1.10 | 1.89 | 1.50 | 1.44 | -0.66 | -31.43% | 0.08 | 59 | 264 | 1.03 | 0.40 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 0.85 | 1.43 | 1.14 | 1.15 | -1.03 | -47.25% | 0.06 | 5 | 64 | 0.98 | 0.35 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 20.00 | 1.00 | 1.30 | 1.15 | 1.13 | -0.44 | -28.03% | 0.06 | 145 | 1,349 | 1.08 | 0.31 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 0.51 | 1.10 | 0.81 | 0.76 | -0.52 | -40.63% | 0.04 | 104 | 7 | 1.00 | 0.27 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 22.00 | 0.37 | 0.97 | 0.67 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.99 | 0.23 | 0.05 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 23.00 | 0.27 | 0.83 | 0.55 | 0.91 | +0.05 | +5.82% | 0.02 | 1 | 1 | 0.99 | 0.20 | 0.05 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 24.00 | 0.14 | 0.80 | 0.47 | 1.06 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.98 | 0.18 | 0.04 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.22 | 0.61 | 0.42 | 0.42 | -0.58 | -58.00% | 0.02 | 5 | 6 | 1.03 | 0.15 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 26.00 | 0.13 | 0.62 | 0.38 | % | 0.01 | 0 | 0 | 1.03 | 0.13 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 27.00 | 0.00 | 0.94 | 0.47 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.46 | 0.11 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 28.00 | 0.01 | 0.50 | 0.26 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.94 | 0.10 | 0.03 | -0.01 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 29.00 | 0.18 | 0.74 | 0.46 | 0.26 | -0.17 | -39.54% | 0.02 | 22 | 74 | 1.23 | 0.08 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.52 | 0.26 | % | 0.13 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.51 | 0.26 | % | 0.09 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.48 | 0.24 | % | 0.06 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.49 | 0.25 | % | 0.05 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.14 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 7.00 | 0.03 | 0.58 | 0.31 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.45 | -0.01 | 0.01 | 0.00 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.68 | -0.03 | 0.01 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 9.00 | 0.01 | 0.30 | 0.16 | 0.17 | -0.13 | -43.34% | 0.02 | 5 | 2 | 0.86 | -0.06 | 0.02 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.51 | 0.26 | 0.40 | +0.11 | +37.94% | 0.03 | 24 | 106 | 1.15 | -0.10 | 0.03 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 11.00 | 0.42 | 0.70 | 0.56 | 0.58 | +0.16 | +38.10% | 0.05 | 21 | 187 | 0.99 | -0.15 | 0.04 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 12.00 | 0.60 | 0.92 | 0.76 | 0.72 | -0.01 | -1.37% | 0.06 | 6 | 149 | 0.93 | -0.21 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 13.00 | 0.97 | 1.30 | 1.14 | 1.15 | +0.12 | +11.65% | 0.09 | 58 | 110 | 0.94 | -0.27 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 14.00 | 1.27 | 1.80 | 1.54 | 1.60 | +0.02 | +1.27% | 0.11 | 2 | 38 | 0.92 | -0.34 | 0.06 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 15.00 | 1.76 | 2.20 | 1.98 | 2.06 | +0.30 | +17.05% | 0.13 | 9 | 198 | 0.89 | -0.41 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 16.00 | 2.31 | 3.15 | 2.73 | 2.50 | +0.38 | +17.93% | 0.17 | 13 | 58 | 0.96 | -0.48 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 17.00 | 2.90 | 3.90 | 3.40 | 3.15 | +0.25 | +8.63% | 0.20 | 24 | 12 | 0.97 | -0.54 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 18.00 | 3.60 | 4.75 | 4.18 | 3.85 | +0.33 | +9.38% | 0.23 | 93 | 196 | 0.99 | -0.60 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 19.00 | 4.45 | 6.00 | 5.23 | % | 0.28 | 0 | 0 | 1.12 | -0.65 | 0.06 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 5.25 | 6.00 | 5.63 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.94 | -0.69 | 0.06 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 21.00 | 5.35 | 7.65 | 6.50 | % | 0.31 | 0 | 0 | 1.52 | -0.73 | 0.05 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 22.00 | 6.20 | 9.10 | 7.65 | % | 0.35 | 0 | 0 | 1.80 | -0.77 | 0.05 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 23.00 | 7.00 | 10.05 | 8.53 | % | 0.37 | 0 | 0 | 1.86 | -0.80 | 0.05 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 24.00 | 7.90 | 10.95 | 9.43 | % | 0.39 | 0 | 0 | 1.89 | -0.82 | 0.04 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 8.80 | 11.70 | 10.25 | % | 0.41 | 0 | 0 | 1.85 | -0.85 | 0.04 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 26.00 | 9.70 | 12.80 | 11.25 | % | 0.43 | 0 | 0 | 1.96 | -0.87 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 27.00 | 10.70 | 13.30 | 12.00 | % | 0.44 | 0 | 0 | 1.79 | -0.89 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 28.00 | 11.65 | 14.50 | 13.08 | % | 0.47 | 0 | 0 | 1.94 | -0.90 | 0.03 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 29.00 | 12.50 | 15.70 | 14.10 | % | 0.49 | 0 | 0 | 2.09 | -0.92 | 0.02 | -0.01 | 12/26/2025 3:59:54 PM EST |