Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $20.55 as of 3/25/2026 8:07:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.25 | 17.50 | 15.88 | % | 3.18 | 0 | 0 | 8.80 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 8.00 | 11.35 | 14.20 | 12.78 | % | 1.60 | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 9.00 | 10.35 | 13.50 | 11.93 | % | 1.33 | 0 | 0 | 5.34 | 1.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 10.00 | 9.80 | 12.50 | 11.15 | 10.00 | +2.65 | +36.06% | 1.11 | 40 | 40 | 4.80 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 11.00 | 8.25 | 11.55 | 9.90 | 9.80 | % | 0.90 | 1 | 0 | 4.38 | 0.99 | 0.00 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 11.50 | 7.90 | 10.55 | 9.23 | 9.42 | % | 0.80 | 1 | 0 | 3.60 | 0.99 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 12.00 | 7.40 | 10.05 | 8.73 | % | 0.73 | 0 | 5 | 3.41 | 0.98 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 12.50 | 6.90 | 10.10 | 8.50 | % | 0.68 | 0 | 0 | 3.79 | 0.98 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 13.00 | 6.45 | 9.65 | 8.05 | % | 0.62 | 0 | 0 | 3.64 | 0.96 | 0.01 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 13.50 | 5.95 | 8.55 | 7.25 | 5.62 | -0.23 | -3.94% | 0.54 | 2 | 2 | 3.45 | 0.96 | 0.02 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 14.00 | 5.60 | 8.20 | 6.90 | 7.36 | +2.03 | +38.09% | 0.49 | 2 | 7 | 2.86 | 0.93 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 14.50 | 5.30 | 8.25 | 6.78 | 4.65 | -0.60 | -11.43% | 0.47 | 2 | 10 | 3.17 | 0.93 | 0.02 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 15.00 | 4.65 | 7.30 | 5.98 | 6.77 | +2.19 | +47.82% | 0.40 | 15 | 13 | 2.62 | 0.89 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 15.50 | 4.20 | 6.85 | 5.53 | % | 0.36 | 0 | 3 | 2.50 | 0.88 | 0.03 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 16.00 | 4.25 | 6.00 | 5.13 | 5.47 | +1.98 | +56.74% | 0.32 | 4 | 109 | 2.08 | 0.85 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 16.50 | 3.20 | 6.00 | 4.60 | % | 0.28 | 0 | 11 | 2.31 | 0.83 | 0.04 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 17.00 | 3.80 | 4.50 | 4.15 | 4.00 | +1.68 | +72.42% | 0.24 | 28 | 80 | 1.14 | 0.80 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.50 | 3.45 | 4.15 | 3.80 | 4.20 | +1.78 | +73.56% | 0.22 | 24 | 379 | 1.17 | 0.77 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 18.00 | 3.15 | 3.95 | 3.55 | 4.25 | +2.40 | +129.73% | 0.20 | 46 | 80 | 1.25 | 0.74 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 18.50 | 3.00 | 3.25 | 3.13 | 3.19 | +1.44 | +82.29% | 0.17 | 11 | 113 | 1.18 | 0.71 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 19.00 | 2.54 | 3.20 | 2.87 | 2.80 | +1.35 | +93.11% | 0.15 | 119 | 159 | 1.21 | 0.67 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 19.50 | 2.37 | 2.73 | 2.55 | 2.38 | +0.99 | +71.23% | 0.13 | 217 | 3,063 | 1.18 | 0.63 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 20.00 | 2.09 | 2.45 | 2.27 | 2.36 | +1.26 | +114.55% | 0.11 | 162 | 323 | 1.17 | 0.59 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 20.50 | 1.82 | 2.16 | 1.99 | 2.07 | +1.12 | +117.90% | 0.10 | 224 | 273 | 1.15 | 0.55 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 21.00 | 1.67 | 1.97 | 1.82 | 1.81 | +0.92 | +103.38% | 0.09 | 133 | 294 | 1.17 | 0.51 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 21.50 | 1.24 | 1.63 | 1.44 | 1.76 | +1.00 | +131.58% | 0.07 | 33 | 55 | 1.07 | 0.48 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 22.00 | 1.38 | 1.56 | 1.47 | 1.50 | +0.72 | +92.31% | 0.07 | 66 | 221 | 1.14 | 0.44 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 22.50 | 0.88 | 1.59 | 1.24 | 1.60 | +1.07 | +201.89% | 0.06 | 3 | 8 | 1.15 | 0.40 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 23.00 | 0.90 | 1.20 | 1.05 | 1.05 | +0.53 | +101.93% | 0.05 | 100 | 215 | 1.12 | 0.36 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 23.50 | 0.79 | 1.23 | 1.01 | 0.93 | -0.12 | -11.43% | 0.04 | 4 | 10 | 1.18 | 0.33 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 24.00 | 0.69 | 0.98 | 0.84 | 0.77 | +0.37 | +92.50% | 0.03 | 32 | 128 | 1.15 | 0.30 | 0.07 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 25.00 | 0.63 | 0.77 | 0.70 | 0.68 | +0.34 | +100.00% | 0.03 | 201 | 196 | 1.19 | 0.24 | 0.06 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 26.00 | 0.42 | 0.60 | 0.51 | 0.61 | +0.35 | +134.62% | 0.02 | 32 | 147 | 1.17 | 0.19 | 0.06 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 27.00 | 0.34 | 0.51 | 0.43 | 0.51 | +0.18 | +54.55% | 0.02 | 49 | 42 | 1.19 | 0.15 | 0.05 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 28.00 | 0.25 | 0.41 | 0.33 | 0.33 | % | 0.01 | 5 | 40 | 1.21 | 0.12 | 0.04 | -0.03 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 29.00 | 0.00 | 1.56 | 0.78 | % | 0.03 | 0 | 0 | 2.24 | 0.09 | 0.03 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.50 | 0.07 | 0.03 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 31.00 | 0.00 | 2.28 | 1.14 | % | 0.04 | 0 | 0 | 2.91 | 0.05 | 0.02 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 32.00 | 0.00 | 1.41 | 0.71 | 0.51 | % | 0.02 | 2 | 0 | 2.45 | 0.04 | 0.02 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 33.00 | 0.00 | 2.23 | 1.12 | % | 0.03 | 0 | 0 | 3.08 | 0.03 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 34.00 | 0.00 | 2.22 | 1.11 | % | 0.03 | 0 | 0 | 3.16 | 0.02 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 35.00 | 0.00 | 2.13 | 1.07 | 0.87 | % | 0.03 | 2 | 0 | 3.19 | 0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.13 | 1.07 | 2.13 | % | 0.21 | 1 | 0 | 9.47 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 8.00 | 0.00 | 2.13 | 1.07 | % | 0.13 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 3/25/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.85 | 0.43 | 0.49 | % | 0.05 | 3 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 10.00 | 0.00 | 1.98 | 0.99 | 0.37 | 0.00 | 0.00% | 0.10 | 0 | 35 | 4.97 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 11.00 | 0.00 | 2.16 | 1.08 | % | 0.10 | 0 | 57 | 4.67 | -0.01 | 0.00 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 2.17 | 1.09 | % | 0.09 | 0 | 0 | 4.44 | -0.01 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 12.00 | 0.05 | 0.33 | 0.19 | 0.10 | -0.07 | -41.18% | 0.02 | 863 | 36 | 1.71 | -0.02 | 0.01 | -0.01 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 2.21 | 1.11 | 0.16 | 0.00 | 0.00% | 0.09 | 0 | 18 | 4.05 | -0.02 | 0.01 | -0.01 | 3/23/2026 | 3/25/2026 3:59:55 PM EST |
| 13.00 | 0.10 | 0.37 | 0.24 | 0.15 | -0.10 | -40.00% | 0.02 | 27 | 123 | 1.60 | -0.04 | 0.01 | -0.02 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 13.50 | 0.00 | 2.27 | 1.14 | % | 0.08 | 0 | 5 | 3.70 | -0.04 | 0.02 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 14.00 | 0.09 | 0.50 | 0.30 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 54 | 1.47 | -0.07 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 1.50 | 0.75 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 4 | 2.66 | -0.07 | 0.02 | -0.03 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 15.00 | 0.14 | 0.42 | 0.28 | 0.26 | -0.29 | -52.73% | 0.02 | 19 | 108 | 1.27 | -0.11 | 0.03 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 15.50 | 0.10 | 0.81 | 0.46 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 46 | 1.32 | -0.12 | 0.03 | -0.04 | 3/24/2026 | 3/25/2026 3:59:55 PM EST |
| 16.00 | 0.40 | 0.67 | 0.54 | 0.49 | -0.51 | -51.00% | 0.03 | 21 | 30 | 1.36 | -0.15 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 16.50 | 0.50 | 0.78 | 0.64 | 0.51 | -0.42 | -45.17% | 0.04 | 10 | 98 | 1.34 | -0.17 | 0.04 | -0.04 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.00 | 0.54 | 0.73 | 0.64 | 0.64 | -0.86 | -57.34% | 0.04 | 8 | 40 | 1.22 | -0.20 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 17.50 | 0.62 | 1.01 | 0.82 | 0.60 | -1.10 | -64.71% | 0.05 | 8 | 52 | 1.25 | -0.23 | 0.05 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 18.00 | 0.81 | 1.00 | 0.91 | 0.90 | -1.10 | -55.00% | 0.05 | 94 | 67 | 1.20 | -0.26 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 18.50 | 0.97 | 1.31 | 1.14 | 1.00 | -0.68 | -40.48% | 0.06 | 13 | 3 | 1.23 | -0.29 | 0.06 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 19.00 | 1.08 | 1.35 | 1.22 | 1.22 | -1.01 | -45.30% | 0.06 | 88 | 45 | 1.15 | -0.33 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 19.50 | 1.24 | 1.55 | 1.40 | 1.36 | -1.19 | -46.67% | 0.07 | 1 | 18 | 1.13 | -0.37 | 0.07 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 20.00 | 1.52 | 1.82 | 1.67 | 1.72 | -1.05 | -37.91% | 0.08 | 52 | 72 | 1.14 | -0.41 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 20.50 | 1.63 | 2.15 | 1.89 | 1.76 | -1.84 | -51.12% | 0.09 | 12 | 89 | 1.12 | -0.45 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 21.00 | 1.82 | 2.43 | 2.13 | 2.25 | -0.95 | -29.69% | 0.10 | 477 | 8 | 1.10 | -0.49 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 21.50 | 2.15 | 2.73 | 2.44 | 2.11 | -1.89 | -47.25% | 0.11 | 49 | 15 | 1.10 | -0.52 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 22.00 | 2.59 | 2.99 | 2.79 | 2.95 | -0.95 | -24.36% | 0.13 | 2 | 2 | 1.12 | -0.56 | 0.08 | -0.06 | 3/25/2026 | 3/25/2026 3:59:55 PM EST |
| 22.50 | 2.60 | 3.70 | 3.15 | % | 0.14 | 0 | 0 | 1.13 | -0.60 | 0.08 | -0.06 | 3/25/2026 3:59:55 PM EST | |||
| 23.00 | 3.25 | 3.70 | 3.48 | % | 0.15 | 0 | 0 | 1.12 | -0.64 | 0.08 | -0.06 | 3/25/2026 3:59:55 PM EST | |||
| 23.50 | 2.94 | 4.05 | 3.50 | % | 0.15 | 0 | 0 | 0.84 | -0.67 | 0.07 | -0.06 | 3/25/2026 3:59:55 PM EST | |||
| 24.00 | 3.85 | 4.40 | 4.13 | % | 0.17 | 0 | 0 | 1.03 | -0.70 | 0.07 | -0.05 | 3/25/2026 3:59:55 PM EST | |||
| 25.00 | 4.50 | 5.45 | 4.98 | 5.45 | % | 0.20 | 1 | 0 | 1.01 | -0.76 | 0.06 | -0.05 | 3/25/2026 | 3/25/2026 3:59:55 PM EST | |
| 26.00 | 4.60 | 7.20 | 5.90 | % | 0.23 | 0 | 0 | 2.07 | -0.81 | 0.06 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 27.00 | 5.50 | 8.05 | 6.78 | % | 0.25 | 0 | 0 | 2.11 | -0.85 | 0.05 | -0.04 | 3/25/2026 3:59:55 PM EST | |||
| 28.00 | 6.40 | 9.00 | 7.70 | % | 0.28 | 0 | 0 | 2.21 | -0.88 | 0.04 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 29.00 | 7.35 | 9.95 | 8.65 | % | 0.30 | 0 | 0 | 2.29 | -0.91 | 0.03 | -0.03 | 3/25/2026 3:59:55 PM EST | |||
| 30.00 | 8.10 | 11.10 | 9.60 | % | 0.32 | 0 | 0 | 2.50 | -0.93 | 0.03 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 31.00 | 9.25 | 11.85 | 10.55 | % | 0.34 | 0 | 0 | 2.44 | -0.95 | 0.02 | -0.02 | 3/25/2026 3:59:55 PM EST | |||
| 32.00 | 10.35 | 12.80 | 11.58 | % | 0.36 | 0 | 0 | 2.50 | -0.96 | 0.02 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 33.00 | 11.20 | 14.30 | 12.75 | % | 0.39 | 0 | 0 | 2.92 | -0.97 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 34.00 | 12.30 | 15.55 | 13.93 | % | 0.41 | 0 | 0 | 3.17 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST | |||
| 35.00 | 13.15 | 16.50 | 14.83 | % | 0.42 | 0 | 0 | 3.23 | -0.98 | 0.01 | -0.01 | 3/25/2026 3:59:55 PM EST |