Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $18.81 as of 1/26/2026 8:01:04 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 | 16.30 | 19.25 | 17.78 | % | 17.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 2.00 | 14.60 | 18.00 | 16.30 | % | 8.15 | 0 | 0 | 9.54 | 1.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 3.00 | 14.50 | 17.00 | 15.75 | 8.75 | 0.00 | 0.00% | 5.25 | 0 | 6 | 6.51 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 1/26/2026 3:59:58 PM EST |
| 4.00 | 13.55 | 16.00 | 14.78 | 14.75 | 0.00 | 0.00% | 3.69 | 0 | 41 | 5.21 | 1.00 | 0.00 | 0.00 | 1/12/2026 | 1/26/2026 3:59:58 PM EST |
| 5.00 | 12.55 | 14.55 | 13.55 | 11.75 | 0.00 | 0.00% | 2.71 | 0 | 48 | 3.79 | 1.00 | 0.00 | 0.00 | 12/30/2025 | 1/26/2026 3:59:58 PM EST |
| 6.00 | 11.40 | 14.00 | 12.70 | 12.67 | -0.50 | -3.80% | 2.12 | 2 | 104 | 3.78 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 7.00 | 10.60 | 12.30 | 11.45 | 11.73 | -0.10 | -0.85% | 1.64 | 8 | 82 | 2.61 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 8.00 | 10.15 | 10.80 | 10.48 | 13.35 | 0.00 | 0.00% | 1.31 | 0 | 121 | 1.77 | 0.99 | 0.01 | 0.00 | 1/16/2026 | 1/26/2026 3:59:58 PM EST |
| 9.00 | 9.20 | 11.15 | 10.18 | 11.30 | 0.00 | 0.00% | 1.13 | 0 | 788 | 2.70 | 0.97 | 0.01 | 0.00 | 1/22/2026 | 1/26/2026 3:59:58 PM EST |
| 10.00 | 8.30 | 9.00 | 8.65 | 9.90 | -0.85 | -7.91% | 0.86 | 54 | 1,736 | 1.55 | 0.95 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 11.00 | 7.40 | 8.30 | 7.85 | 9.82 | 0.00 | 0.00% | 0.71 | 0 | 1,250 | 1.58 | 0.92 | 0.02 | -0.01 | 1/23/2026 | 1/26/2026 3:59:58 PM EST |
| 12.00 | 6.55 | 7.15 | 6.85 | 6.95 | -1.40 | -16.77% | 0.57 | 93 | 1,196 | 1.04 | 0.89 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 13.00 | 5.80 | 6.35 | 6.08 | 6.29 | -1.61 | -20.38% | 0.47 | 25 | 966 | 1.06 | 0.85 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 14.00 | 5.25 | 5.85 | 5.55 | 5.70 | -1.65 | -22.45% | 0.40 | 10 | 1,434 | 1.16 | 0.80 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 15.00 | 4.70 | 4.95 | 4.83 | 4.75 | -1.60 | -25.20% | 0.32 | 146 | 3,221 | 1.12 | 0.75 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 16.00 | 3.50 | 5.15 | 4.33 | 4.06 | -1.22 | -23.11% | 0.27 | 122 | 654 | 1.15 | 0.70 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 17.00 | 2.91 | 4.25 | 3.58 | 3.58 | -1.45 | -28.83% | 0.21 | 26 | 1,229 | 1.06 | 0.65 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 18.00 | 3.15 | 3.40 | 3.28 | 3.25 | -1.55 | -32.30% | 0.18 | 252 | 1,836 | 1.12 | 0.60 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 19.00 | 2.65 | 3.20 | 2.93 | 2.70 | -1.40 | -34.15% | 0.15 | 191 | 2,126 | 1.14 | 0.56 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 20.00 | 2.20 | 2.98 | 2.59 | 2.32 | -1.28 | -35.56% | 0.13 | 346 | 4,237 | 1.15 | 0.51 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 21.00 | 1.90 | 2.42 | 2.16 | 2.14 | -0.86 | -28.67% | 0.10 | 18 | 551 | 1.11 | 0.46 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 22.00 | 1.75 | 2.05 | 1.90 | 1.80 | -0.90 | -33.34% | 0.09 | 197 | 512 | 1.12 | 0.42 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 23.00 | 1.28 | 1.98 | 1.63 | 1.60 | -1.05 | -39.63% | 0.07 | 27 | 410 | 1.11 | 0.38 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 24.00 | 1.23 | 1.53 | 1.38 | 1.50 | -0.72 | -32.44% | 0.06 | 39 | 256 | 1.10 | 0.35 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 25.00 | 1.17 | 1.40 | 1.29 | 1.24 | -0.53 | -29.95% | 0.05 | 2,037 | 2,454 | 1.13 | 0.32 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 26.00 | 0.77 | 1.39 | 1.08 | 1.06 | -0.65 | -38.02% | 0.04 | 27 | 861 | 1.11 | 0.29 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 27.00 | 0.82 | 1.24 | 1.03 | 0.93 | -0.67 | -41.88% | 0.04 | 95 | 1,090 | 1.16 | 0.26 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 28.00 | 0.74 | 0.97 | 0.86 | 0.94 | -0.43 | -31.39% | 0.03 | 18 | 256 | 1.14 | 0.23 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 29.00 | 0.58 | 1.31 | 0.95 | 0.98 | -0.42 | -30.00% | 0.03 | 4 | 87 | 1.22 | 0.21 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 30.00 | 0.60 | 0.79 | 0.70 | 0.79 | -0.40 | -33.62% | 0.02 | 104 | 284 | 1.16 | 0.19 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 31.00 | 0.47 | 0.80 | 0.64 | 0.62 | -0.08 | -11.43% | 0.02 | 3 | 8 | 1.17 | 0.17 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 32.00 | 0.30 | 1.06 | 0.68 | 1.11 | 0.00 | 0.00% | 0.02 | 0 | 25 | 1.22 | 0.15 | 0.03 | -0.02 | 1/22/2026 | 1/26/2026 3:59:58 PM EST |
| 33.00 | 0.00 | 1.20 | 0.60 | 1.16 | 0.00 | 0.00% | 0.02 | 0 | 24 | 1.55 | 0.13 | 0.03 | -0.02 | 1/20/2026 | 1/26/2026 3:59:58 PM EST |
| 34.00 | 0.27 | 0.94 | 0.61 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.26 | 0.12 | 0.02 | -0.02 | 1/21/2026 | 1/26/2026 3:59:58 PM EST |
| 35.00 | 0.30 | 0.79 | 0.55 | 0.40 | -0.30 | -42.86% | 0.02 | 1 | 89 | 1.27 | 0.11 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 36.00 | 0.12 | 0.82 | 0.47 | % | 0.01 | 0 | 0 | 1.22 | 0.10 | 0.02 | -0.01 | 1/26/2026 3:59:58 PM EST | |||
| 37.00 | 0.00 | 0.97 | 0.49 | % | 0.01 | 0 | 0 | 1.60 | 0.09 | 0.02 | -0.01 | 1/26/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.92 | 0.46 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.61 | 0.08 | 0.02 | -0.01 | 1/20/2026 | 1/26/2026 3:59:58 PM EST |
| 39.00 | 0.10 | 0.68 | 0.39 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.27 | 0.07 | 0.02 | -0.01 | 1/22/2026 | 1/26/2026 3:59:58 PM EST |
| 40.00 | 0.14 | 0.39 | 0.27 | 0.31 | -0.08 | -20.52% | 0.01 | 67 | 200 | 1.23 | 0.06 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 3:59:58 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 1/26/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.09 | 0 | 6 | 3.66 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/26/2026 3:59:58 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 85 | 1.93 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 1/26/2026 3:59:58 PM EST |
| 6.00 | 0.00 | 0.12 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,333 | 1.73 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 1/26/2026 3:59:58 PM EST |
| 7.00 | 0.02 | 0.14 | 0.08 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 996 | 1.35 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 1/26/2026 3:59:58 PM EST |
| 8.00 | 0.05 | 0.30 | 0.18 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 383 | 1.38 | -0.01 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 3:59:58 PM EST |
| 9.00 | 0.10 | 0.26 | 0.18 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 461 | 1.25 | -0.03 | 0.01 | 0.00 | 1/23/2026 | 1/26/2026 3:59:58 PM EST |
| 10.00 | 0.18 | 0.27 | 0.23 | 0.23 | +0.05 | +27.78% | 0.02 | 154 | 1,307 | 1.16 | -0.05 | 0.01 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 11.00 | 0.20 | 0.40 | 0.30 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 441 | 1.08 | -0.08 | 0.02 | -0.01 | 1/23/2026 | 1/26/2026 3:59:58 PM EST |
| 12.00 | 0.45 | 0.55 | 0.50 | 0.49 | -0.03 | -5.77% | 0.04 | 2 | 496 | 1.11 | -0.11 | 0.02 | -0.01 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 13.00 | 0.45 | 0.80 | 0.63 | 0.75 | +0.17 | +29.31% | 0.05 | 4 | 362 | 1.03 | -0.15 | 0.03 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 14.00 | 0.95 | 1.14 | 1.05 | 1.03 | +0.27 | +35.53% | 0.07 | 32 | 377 | 1.11 | -0.20 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 15.00 | 1.27 | 1.49 | 1.38 | 1.29 | +0.29 | +29.00% | 0.09 | 37 | 538 | 1.10 | -0.25 | 0.04 | -0.02 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 16.00 | 1.48 | 1.97 | 1.73 | 1.98 | +0.74 | +59.68% | 0.11 | 3 | 557 | 1.07 | -0.30 | 0.04 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 17.00 | 1.96 | 2.66 | 2.31 | 2.10 | +0.48 | +29.63% | 0.14 | 10 | 247 | 1.11 | -0.35 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 18.00 | 2.61 | 3.55 | 3.08 | 2.25 | 0.00 | 0.00% | 0.17 | 0 | 198 | 1.20 | -0.40 | 0.05 | -0.03 | 1/23/2026 | 1/26/2026 3:59:58 PM EST |
| 19.00 | 2.96 | 4.00 | 3.48 | 3.42 | +0.89 | +35.18% | 0.18 | 3 | 182 | 1.13 | -0.44 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 20.00 | 3.80 | 4.65 | 4.23 | 4.05 | +0.81 | +25.00% | 0.21 | 5 | 254 | 1.17 | -0.49 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 21.00 | 4.15 | 5.45 | 4.80 | 4.15 | +0.48 | +13.08% | 0.23 | 2 | 194 | 1.13 | -0.54 | 0.05 | -0.03 | 1/26/2026 | 1/26/2026 3:59:58 PM EST |
| 22.00 | 5.05 | 6.85 | 5.95 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 68 | 1.29 | -0.58 | 0.05 | -0.03 | 1/23/2026 | 1/26/2026 3:59:58 PM EST |
| 23.00 | 5.85 | 7.80 | 6.83 | 4.88 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.34 | -0.62 | 0.05 | -0.03 | 1/22/2026 | 1/26/2026 3:59:58 PM EST |
| 24.00 | 6.50 | 7.90 | 7.20 | 6.22 | 0.00 | 0.00% | 0.30 | 0 | 51 | 1.19 | -0.65 | 0.05 | -0.03 | 1/14/2026 | 1/26/2026 3:59:58 PM EST |
| 25.00 | 6.90 | 8.85 | 7.88 | 13.05 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.11 | -0.68 | 0.04 | -0.03 | 12/19/2025 | 1/26/2026 3:59:58 PM EST |
| 26.00 | 8.20 | 9.65 | 8.93 | 8.65 | 0.00 | 0.00% | 0.34 | 0 | 34 | 1.22 | -0.71 | 0.04 | -0.03 | 1/21/2026 | 1/26/2026 3:59:58 PM EST |
| 27.00 | 8.05 | 10.45 | 9.25 | 8.30 | 0.00 | 0.00% | 0.34 | 0 | 3 | 1.52 | -0.74 | 0.04 | -0.02 | 1/22/2026 | 1/26/2026 3:59:58 PM EST |
| 28.00 | 8.90 | 10.80 | 9.85 | % | 0.35 | 0 | 0 | 1.32 | -0.77 | 0.04 | -0.02 | 1/26/2026 3:59:58 PM EST | |||
| 29.00 | 9.80 | 11.80 | 10.80 | % | 0.37 | 0 | 0 | 1.38 | -0.79 | 0.04 | -0.02 | 1/26/2026 3:59:58 PM EST | |||
| 30.00 | 10.60 | 12.60 | 11.60 | 9.83 | 0.00 | 0.00% | 0.39 | 0 | 10 | 1.34 | -0.81 | 0.03 | -0.02 | 1/16/2026 | 1/26/2026 3:59:58 PM EST |
| 31.00 | 11.50 | 13.55 | 12.53 | % | 0.40 | 0 | 0 | 1.37 | -0.83 | 0.03 | -0.02 | 1/26/2026 3:59:58 PM EST | |||
| 32.00 | 12.45 | 14.95 | 13.70 | % | 0.43 | 0 | 0 | 1.60 | -0.85 | 0.03 | -0.02 | 1/26/2026 3:59:58 PM EST | |||
| 33.00 | 13.35 | 17.05 | 15.20 | % | 0.46 | 0 | 0 | 2.09 | -0.87 | 0.03 | -0.02 | 1/26/2026 3:59:58 PM EST | |||
| 34.00 | 14.35 | 17.35 | 15.85 | % | 0.47 | 0 | 0 | 1.87 | -0.88 | 0.02 | -0.02 | 1/26/2026 3:59:58 PM EST | |||
| 35.00 | 15.55 | 18.15 | 16.85 | % | 0.48 | 0 | 0 | 1.83 | -0.89 | 0.02 | -0.01 | 1/26/2026 3:59:58 PM EST | |||
| 36.00 | 16.25 | 19.70 | 17.98 | 16.45 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.10 | -0.90 | 0.02 | -0.01 | 1/15/2026 | 1/26/2026 3:59:58 PM EST |
| 37.00 | 17.20 | 20.90 | 19.05 | % | 0.51 | 0 | 0 | 2.22 | -0.91 | 0.02 | -0.01 | 1/26/2026 3:59:58 PM EST | |||
| 38.00 | 18.15 | 21.85 | 20.00 | % | 0.53 | 0 | 0 | 2.24 | -0.92 | 0.02 | -0.01 | 1/26/2026 3:59:58 PM EST | |||
| 39.00 | 19.15 | 22.85 | 21.00 | % | 0.54 | 0 | 0 | 2.28 | -0.93 | 0.02 | -0.01 | 1/26/2026 3:59:58 PM EST | |||
| 40.00 | 20.15 | 23.10 | 21.63 | % | 0.54 | 0 | 0 | 2.01 | -0.94 | 0.02 | -0.01 | 1/26/2026 3:59:58 PM EST |