Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $18.91 as of 3/20/2026 3:25:48 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 | 16.05 | 18.55 | 17.30 | 16.05 | 0.00 | 0.00% | 17.30 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/20/2026 3:59:59 PM EST |
| 2.00 | 15.15 | 17.50 | 16.33 | % | 8.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 3.00 | 14.35 | 16.50 | 15.43 | % | 5.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 4.00 | 13.10 | 15.55 | 14.33 | % | 3.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 5.00 | 11.50 | 14.55 | 13.03 | % | 2.61 | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 6.00 | 10.50 | 13.50 | 12.00 | % | 2.00 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 7.00 | 9.70 | 12.50 | 11.10 | 13.45 | % | 1.59 | 2 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:59 PM EST | |
| 8.00 | 8.50 | 11.50 | 10.00 | 9.70 | 0.00 | 0.00% | 1.25 | 0 | 4 | 4.01 | 0.99 | 0.00 | -0.01 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 9.00 | 7.70 | 10.65 | 9.18 | 10.60 | % | 1.02 | 7 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST | |
| 10.00 | 6.60 | 9.25 | 7.93 | 9.30 | 0.00 | 0.00% | 0.79 | 0 | 7 | 2.88 | 0.97 | 0.01 | -0.01 | 3/6/2026 | 3/20/2026 3:59:59 PM EST |
| 11.00 | 6.50 | 7.25 | 6.88 | % | 0.63 | 0 | 0 | 1.51 | 0.94 | 0.02 | -0.02 | 3/20/2026 3:59:59 PM EST | |||
| 12.00 | 5.60 | 6.60 | 6.10 | 7.98 | +0.65 | +8.87% | 0.51 | 12 | 59 | 1.65 | 0.91 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 13.00 | 4.75 | 6.75 | 5.75 | 7.10 | +1.09 | +18.14% | 0.44 | 1 | 27 | 2.29 | 0.88 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 14.00 | 4.00 | 5.90 | 4.95 | 3.80 | 0.00 | 0.00% | 0.35 | 0 | 27 | 1.22 | 0.83 | 0.04 | -0.03 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 15.00 | 3.25 | 4.15 | 3.70 | 3.65 | -1.10 | -23.16% | 0.25 | 74 | 140 | 0.93 | 0.77 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 16.00 | 2.51 | 3.45 | 2.98 | 3.60 | -0.10 | -2.71% | 0.19 | 8 | 519 | 0.91 | 0.71 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 17.00 | 2.11 | 3.20 | 2.66 | 2.45 | -0.59 | -19.41% | 0.16 | 59 | 562 | 1.06 | 0.64 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 18.00 | 1.81 | 2.14 | 1.98 | 1.89 | -0.81 | -30.00% | 0.11 | 686 | 539 | 0.96 | 0.57 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 19.00 | 1.50 | 1.80 | 1.65 | 1.70 | -0.58 | -25.44% | 0.09 | 127 | 762 | 1.01 | 0.50 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 20.00 | 1.20 | 1.40 | 1.30 | 1.25 | -0.41 | -24.70% | 0.07 | 966 | 2,139 | 1.00 | 0.43 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 21.00 | 0.72 | 1.29 | 1.01 | 1.00 | -0.34 | -25.38% | 0.05 | 150 | 267 | 0.99 | 0.36 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 22.00 | 0.65 | 1.00 | 0.83 | 0.85 | -0.25 | -22.73% | 0.04 | 749 | 651 | 1.02 | 0.31 | 0.07 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 23.00 | 0.53 | 0.94 | 0.74 | 0.71 | -0.13 | -15.48% | 0.03 | 2,355 | 4,725 | 1.08 | 0.26 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 24.00 | 0.24 | 0.92 | 0.58 | 0.50 | -0.20 | -28.58% | 0.02 | 2,418 | 197 | 1.05 | 0.22 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 25.00 | 0.40 | 0.80 | 0.60 | 0.44 | -0.07 | -13.73% | 0.02 | 493 | 760 | 1.18 | 0.18 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 30.00 | 0.09 | 0.26 | 0.18 | 0.21 | +0.02 | +10.53% | 0.01 | 106 | 397 | 1.13 | 0.10 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 35.00 | 0.07 | 0.10 | 0.09 | 0.09 | -0.04 | -30.77% | 0.00 | 23 | 115 | 1.23 | 0.05 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 2.00 | 0.00 | 1.00 | 0.50 | % | 0.25 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 3.00 | 0.00 | 0.48 | 0.24 | % | 0.08 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.48 | 0.24 | % | 0.06 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.25 | % | 0.05 | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.28 | 0.14 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.20 | -80.00% | 0.01 | 2 | 1 | 1.72 | -0.01 | 0.00 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 9.00 | 0.03 | 0.27 | 0.15 | 0.07 | -0.04 | -36.37% | 0.02 | 1 | 161 | 1.56 | -0.02 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 10.00 | 0.00 | 0.33 | 0.17 | 0.09 | -0.03 | -25.00% | 0.02 | 4 | 1,594 | 1.73 | -0.03 | 0.01 | -0.01 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 11.00 | 0.05 | 0.29 | 0.17 | 0.14 | +0.03 | +27.28% | 0.02 | 25 | 30 | 1.23 | -0.06 | 0.02 | -0.02 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 12.00 | 0.14 | 0.30 | 0.22 | 0.15 | -0.01 | -6.25% | 0.02 | 20 | 491 | 1.16 | -0.09 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 13.00 | 0.30 | 0.63 | 0.47 | 0.35 | +0.10 | +40.00% | 0.04 | 11 | 460 | 1.24 | -0.12 | 0.03 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 14.00 | 0.32 | 0.73 | 0.53 | 0.39 | +0.03 | +8.34% | 0.04 | 42 | 813 | 1.09 | -0.17 | 0.04 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 15.00 | 0.52 | 1.06 | 0.79 | 0.81 | +0.25 | +44.65% | 0.05 | 87 | 423 | 1.09 | -0.23 | 0.05 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 16.00 | 0.61 | 1.25 | 0.93 | 1.14 | +0.29 | +34.12% | 0.06 | 149 | 668 | 0.96 | -0.29 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 17.00 | 1.20 | 2.20 | 1.70 | 1.60 | +0.45 | +39.13% | 0.10 | 60 | 1,079 | 1.16 | -0.36 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 18.00 | 1.08 | 3.15 | 2.12 | 2.15 | +0.61 | +39.61% | 0.12 | 26 | 968 | 1.11 | -0.43 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 19.00 | 2.34 | 3.10 | 2.72 | 2.10 | +0.01 | +0.48% | 0.14 | 144 | 219 | 1.12 | -0.50 | 0.08 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 20.00 | 2.85 | 4.00 | 3.43 | 2.70 | 0.00 | 0.00% | 0.17 | 0 | 64 | 1.14 | -0.57 | 0.08 | -0.04 | 3/19/2026 | 3/20/2026 3:59:59 PM EST |
| 21.00 | 3.85 | 4.45 | 4.15 | 3.94 | -0.61 | -13.41% | 0.20 | 2,078 | 4 | 1.15 | -0.64 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 22.00 | 3.60 | 6.80 | 5.20 | 7.00 | 0.00 | 0.00% | 0.24 | 0 | 100 | 2.11 | -0.69 | 0.07 | -0.03 | 2/27/2026 | 3/20/2026 3:59:59 PM EST |
| 23.00 | 5.15 | 6.60 | 5.88 | 5.60 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.61 | -0.74 | 0.06 | -0.03 | 3/17/2026 | 3/20/2026 3:59:59 PM EST |
| 24.00 | 5.65 | 6.95 | 6.30 | 4.90 | -2.10 | -30.00% | 0.26 | 1 | 1 | 1.35 | -0.78 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST |
| 25.00 | 6.75 | 7.95 | 7.35 | 6.90 | % | 0.29 | 12 | 0 | 1.45 | -0.82 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:59 PM EST | |
| 30.00 | 11.50 | 12.95 | 12.23 | 10.55 | % | 0.41 | 2 | 0 | 1.87 | -0.90 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:59 PM EST | |
| 35.00 | 16.50 | 17.70 | 17.10 | % | 0.49 | 0 | 0 | 2.01 | -0.95 | 0.02 | -0.01 | 3/20/2026 3:59:59 PM EST |