Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $17.92 as of 3/24/2026 9:37:17 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 | 12.30 | 15.00 | 13.65 | % | 2.73 | 0 | 0 | 9.01 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 8.00 | 9.40 | 12.05 | 10.73 | % | 1.34 | 0 | 0 | 5.96 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 9.00 | 8.30 | 11.05 | 9.68 | % | 1.08 | 0 | 0 | 5.28 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 10.00 | 7.50 | 10.10 | 8.80 | 7.35 | 0.00 | 0.00% | 0.88 | 0 | 40 | 4.80 | 0.99 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 11.00 | 6.30 | 9.10 | 7.70 | % | 0.70 | 0 | 0 | 4.21 | 0.98 | 0.01 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 11.50 | 6.00 | 8.65 | 7.33 | % | 0.64 | 0 | 0 | 4.02 | 0.96 | 0.02 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 12.00 | 5.60 | 8.15 | 6.88 | % | 0.57 | 0 | 5 | 3.78 | 0.95 | 0.02 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 12.50 | 4.95 | 7.75 | 6.35 | % | 0.51 | 0 | 0 | 3.60 | 0.93 | 0.03 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 13.00 | 3.90 | 7.30 | 5.60 | % | 0.43 | 0 | 0 | 3.39 | 0.91 | 0.03 | -0.03 | 3/24/2026 3:59:50 PM EST | |||
| 13.50 | 3.65 | 6.85 | 5.25 | 5.85 | 0.00 | 0.00% | 0.39 | 0 | 2 | 3.31 | 0.89 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 14.00 | 3.05 | 6.45 | 4.75 | 5.33 | 0.00 | 0.00% | 0.34 | 0 | 7 | 3.14 | 0.86 | 0.05 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 14.50 | 2.63 | 6.05 | 4.34 | 5.25 | 0.00 | 0.00% | 0.30 | 0 | 10 | 2.37 | 0.83 | 0.05 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 15.00 | 3.25 | 5.65 | 4.45 | 4.58 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.87 | 0.79 | 0.06 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 15.50 | 1.97 | 5.30 | 3.64 | % | 0.23 | 0 | 3 | 2.85 | 0.76 | 0.07 | -0.05 | 3/24/2026 3:59:50 PM EST | |||
| 16.00 | 2.00 | 3.45 | 2.73 | 3.49 | 0.00 | 0.00% | 0.17 | 0 | 109 | 1.96 | 0.72 | 0.07 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 16.50 | 2.22 | 3.85 | 3.04 | % | 0.18 | 0 | 11 | 1.47 | 0.68 | 0.08 | -0.05 | 3/24/2026 3:59:50 PM EST | |||
| 17.00 | 2.12 | 2.49 | 2.31 | 2.32 | 0.00 | 0.00% | 0.14 | 0 | 80 | 1.20 | 0.64 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.50 | 2.00 | 2.19 | 2.10 | 2.42 | 0.00 | 0.00% | 0.12 | 0 | 379 | 1.20 | 0.60 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 18.00 | 1.75 | 1.95 | 1.85 | 1.85 | 0.00 | 0.00% | 0.10 | 0 | 80 | 1.18 | 0.56 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 18.50 | 1.45 | 1.72 | 1.59 | 1.75 | 0.00 | 0.00% | 0.09 | 0 | 113 | 1.16 | 0.52 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 19.00 | 1.19 | 1.50 | 1.35 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 159 | 1.12 | 0.48 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 19.50 | 1.15 | 1.30 | 1.23 | 1.39 | 0.00 | 0.00% | 0.06 | 0 | 3,063 | 1.16 | 0.44 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 20.00 | 0.88 | 1.30 | 1.09 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 323 | 1.10 | 0.40 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 20.50 | 0.75 | 1.07 | 0.91 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 273 | 1.16 | 0.36 | 0.08 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 21.00 | 0.65 | 1.06 | 0.86 | 0.89 | 0.00 | 0.00% | 0.04 | 0 | 294 | 1.19 | 0.33 | 0.08 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 21.50 | 0.60 | 0.93 | 0.77 | 0.76 | 0.00 | 0.00% | 0.04 | 0 | 55 | 1.22 | 0.30 | 0.07 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 22.00 | 0.50 | 1.02 | 0.76 | 0.78 | 0.00 | 0.00% | 0.03 | 0 | 221 | 1.27 | 0.27 | 0.07 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 22.50 | 0.43 | 0.92 | 0.68 | 0.53 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.28 | 0.24 | 0.07 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 23.00 | 0.32 | 0.63 | 0.48 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 215 | 1.19 | 0.21 | 0.06 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 23.50 | 0.02 | 2.23 | 1.13 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 1.57 | 0.19 | 0.06 | -0.04 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 24.00 | 0.24 | 0.61 | 0.43 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 128 | 1.22 | 0.17 | 0.05 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 25.00 | 0.25 | 0.63 | 0.44 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 196 | 1.37 | 0.13 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 1.36 | 0.68 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 147 | 2.28 | 0.10 | 0.04 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.67 | 0.08 | 0.03 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 28.00 | 0.00 | 2.30 | 1.15 | % | 0.04 | 0 | 40 | 3.17 | 0.06 | 0.03 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 2.27 | 1.14 | % | 0.04 | 0 | 0 | 3.26 | 0.05 | 0.02 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 2.24 | 1.12 | % | 0.04 | 0 | 0 | 3.34 | 0.04 | 0.02 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 31.00 | 0.00 | 2.22 | 1.11 | % | 0.04 | 0 | 0 | 3.42 | 0.03 | 0.01 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 32.00 | 0.00 | 2.21 | 1.11 | % | 0.03 | 0 | 0 | 3.50 | 0.02 | 0.01 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 33.00 | 0.00 | 2.19 | 1.10 | % | 0.03 | 0 | 0 | 3.58 | 0.01 | 0.01 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 34.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 3.65 | 0.01 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 35.00 | 0.00 | 2.18 | 1.09 | % | 0.03 | 0 | 0 | 3.73 | 0.01 | 0.00 | 0.00 | 3/24/2026 3:59:50 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 | 2.14 | 1.07 | % | 0.21 | 0 | 0 | 8.91 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.87 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 2.16 | 1.08 | % | 0.12 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.18 | 1.09 | 0.37 | 0.00 | 0.00% | 0.11 | 0 | 35 | 4.66 | -0.01 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 2.21 | 1.11 | % | 0.10 | 0 | 57 | 4.19 | -0.02 | 0.01 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 11.50 | 0.00 | 2.24 | 1.12 | % | 0.10 | 0 | 0 | 3.97 | -0.04 | 0.02 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 12.00 | 0.09 | 0.20 | 0.15 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.32 | -0.05 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 12.50 | 0.00 | 2.29 | 1.15 | 0.16 | 0.00 | 0.00% | 0.09 | 0 | 18 | 3.56 | -0.07 | 0.03 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 13.00 | 0.14 | 0.36 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 123 | 1.28 | -0.09 | 0.03 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 5 | 1.74 | -0.11 | 0.04 | -0.03 | 3/24/2026 3:59:50 PM EST | |||
| 14.00 | 0.36 | 0.43 | 0.40 | 0.38 | 0.00 | 0.00% | 0.03 | 0 | 54 | 1.26 | -0.14 | 0.05 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 14.50 | 0.00 | 2.32 | 1.16 | 0.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 2.84 | -0.17 | 0.05 | -0.04 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 15.00 | 0.34 | 0.88 | 0.61 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 108 | 1.19 | -0.21 | 0.06 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 15.50 | 0.61 | 1.68 | 1.15 | 0.46 | 0.00 | 0.00% | 0.07 | 0 | 46 | 1.53 | -0.24 | 0.07 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 16.00 | 0.83 | 1.00 | 0.92 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.20 | -0.28 | 0.07 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 16.50 | 0.98 | 1.54 | 1.26 | 0.93 | 0.00 | 0.00% | 0.08 | 0 | 98 | 1.31 | -0.32 | 0.08 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.00 | 1.03 | 1.40 | 1.22 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 40 | 1.14 | -0.36 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.50 | 1.40 | 1.95 | 1.68 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 52 | 1.27 | -0.40 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 18.00 | 1.66 | 2.20 | 1.93 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 67 | 1.55 | -0.44 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 18.50 | 2.00 | 3.35 | 2.68 | 1.68 | 0.00 | 0.00% | 0.14 | 0 | 3 | 1.58 | -0.48 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 19.00 | 2.16 | 2.73 | 2.45 | 2.23 | 0.00 | 0.00% | 0.13 | 0 | 45 | 1.23 | -0.52 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 19.50 | 2.60 | 3.00 | 2.80 | 2.55 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.24 | -0.56 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 20.00 | 2.91 | 3.50 | 3.21 | 2.77 | 0.00 | 0.00% | 0.16 | 0 | 72 | 1.32 | -0.60 | 0.08 | -0.06 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 20.50 | 2.24 | 4.45 | 3.35 | 3.60 | 0.00 | 0.00% | 0.16 | 0 | 89 | 1.61 | -0.64 | 0.08 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 21.00 | 3.75 | 5.20 | 4.48 | 3.20 | 0.00 | 0.00% | 0.21 | 0 | 8 | 1.66 | -0.67 | 0.08 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 21.50 | 3.20 | 6.15 | 4.68 | 4.00 | 0.00 | 0.00% | 0.22 | 0 | 15 | 2.22 | -0.70 | 0.07 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 22.00 | 3.50 | 6.55 | 5.03 | 3.90 | 0.00 | 0.00% | 0.23 | 0 | 2 | 2.38 | -0.73 | 0.07 | -0.05 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 22.50 | 3.05 | 7.05 | 5.05 | % | 0.22 | 0 | 0 | 2.59 | -0.76 | 0.07 | -0.04 | 3/24/2026 3:59:50 PM EST | |||
| 23.00 | 3.50 | 7.10 | 5.30 | % | 0.23 | 0 | 0 | 2.57 | -0.79 | 0.06 | -0.04 | 3/24/2026 3:59:50 PM EST | |||
| 23.50 | 3.95 | 7.90 | 5.93 | % | 0.25 | 0 | 0 | 2.65 | -0.81 | 0.06 | -0.04 | 3/24/2026 3:59:50 PM EST | |||
| 24.00 | 4.75 | 8.35 | 6.55 | % | 0.27 | 0 | 0 | 2.69 | -0.83 | 0.05 | -0.04 | 3/24/2026 3:59:50 PM EST | |||
| 25.00 | 5.30 | 9.30 | 7.30 | % | 0.29 | 0 | 0 | 2.79 | -0.87 | 0.04 | -0.03 | 3/24/2026 3:59:50 PM EST | |||
| 26.00 | 6.80 | 10.25 | 8.53 | % | 0.33 | 0 | 0 | 2.79 | -0.90 | 0.04 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 27.00 | 7.20 | 11.20 | 9.20 | % | 0.34 | 0 | 0 | 2.98 | -0.92 | 0.03 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 28.00 | 8.15 | 12.15 | 10.15 | % | 0.36 | 0 | 0 | 3.03 | -0.94 | 0.03 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 29.00 | 9.90 | 13.10 | 11.50 | % | 0.40 | 0 | 0 | 3.13 | -0.95 | 0.02 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 30.00 | 10.55 | 14.10 | 12.33 | % | 0.41 | 0 | 0 | 3.23 | -0.96 | 0.02 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 31.00 | 11.30 | 15.05 | 13.18 | % | 0.43 | 0 | 0 | 3.30 | -0.97 | 0.01 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 32.00 | 12.30 | 16.05 | 14.18 | % | 0.44 | 0 | 0 | 3.39 | -0.98 | 0.01 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 33.00 | 13.50 | 17.05 | 15.28 | % | 0.46 | 0 | 0 | 3.48 | -0.99 | 0.01 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 34.00 | 14.40 | 18.00 | 16.20 | % | 0.48 | 0 | 0 | 3.26 | -0.99 | 0.01 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 35.00 | 15.40 | 19.00 | 17.20 | % | 0.49 | 0 | 0 | 3.34 | -0.99 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST |