Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $17.64 as of 3/13/2026 3:25:58 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 | 11.85 | 14.85 | 13.35 | % | 2.67 | 0 | 0 | 5.80 | 0.98 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 8.00 | 8.95 | 11.20 | 10.08 | 10.21 | 0.00 | 0.00% | 1.26 | 0 | 25 | 3.22 | 0.95 | 0.01 | -0.01 | 3/6/2026 | 3/13/2026 3:59:56 PM EST |
| 9.00 | 7.60 | 10.20 | 8.90 | % | 0.99 | 0 | 0 | 2.84 | 0.93 | 0.01 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 10.00 | 7.00 | 9.30 | 8.15 | % | 0.82 | 0 | 0 | 2.59 | 0.90 | 0.02 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 11.00 | 5.60 | 8.35 | 6.98 | % | 0.63 | 0 | 0 | 2.32 | 0.88 | 0.02 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 12.00 | 4.75 | 7.50 | 6.13 | % | 0.51 | 0 | 0 | 2.13 | 0.85 | 0.03 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 12.50 | 4.35 | 7.80 | 6.08 | % | 0.49 | 0 | 0 | 2.48 | 0.83 | 0.03 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 13.00 | 3.95 | 6.70 | 5.33 | % | 0.41 | 0 | 0 | 1.99 | 0.81 | 0.03 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 13.50 | 3.60 | 6.35 | 4.98 | % | 0.37 | 0 | 0 | 1.94 | 0.79 | 0.04 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 14.00 | 3.40 | 5.80 | 4.60 | 4.98 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.79 | 0.77 | 0.04 | -0.03 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 14.50 | 3.00 | 5.60 | 4.30 | % | 0.30 | 0 | 0 | 1.82 | 0.74 | 0.04 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 15.00 | 3.90 | 4.25 | 4.08 | 4.50 | -0.20 | -4.26% | 0.27 | 1 | 1 | 1.16 | 0.72 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 15.50 | 3.55 | 4.15 | 3.85 | % | 0.25 | 0 | 0 | 1.22 | 0.69 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 16.00 | 3.05 | 3.85 | 3.45 | 4.05 | +0.30 | +8.00% | 0.22 | 1 | 1 | 1.20 | 0.67 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 16.50 | 3.05 | 3.50 | 3.28 | 3.28 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.19 | 0.64 | 0.05 | -0.03 | 3/9/2026 | 3/13/2026 3:59:56 PM EST |
| 17.00 | 2.68 | 3.25 | 2.97 | 2.98 | -0.07 | -2.30% | 0.17 | 10 | 26 | 1.15 | 0.61 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 17.50 | 2.58 | 3.20 | 2.89 | 3.05 | 0.00 | 0.00% | 0.17 | 0 | 30 | 1.21 | 0.58 | 0.06 | -0.03 | 3/10/2026 | 3/13/2026 3:59:56 PM EST |
| 18.00 | 2.12 | 2.80 | 2.46 | 2.74 | -0.61 | -18.21% | 0.14 | 3 | 22 | 1.12 | 0.55 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 18.50 | 2.16 | 2.53 | 2.35 | 2.37 | 0.00 | 0.00% | 0.13 | 0 | 5 | 1.15 | 0.53 | 0.06 | -0.03 | 3/10/2026 | 3/13/2026 3:59:56 PM EST |
| 19.00 | 1.53 | 2.43 | 1.98 | 2.41 | -0.05 | -2.04% | 0.10 | 1 | 20 | 1.07 | 0.50 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 19.50 | 1.83 | 2.33 | 2.08 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.18 | 0.47 | 0.06 | -0.03 | 3/9/2026 | 3/13/2026 3:59:56 PM EST |
| 20.00 | 1.71 | 2.12 | 1.92 | 1.83 | +0.07 | +3.98% | 0.10 | 21 | 16 | 1.18 | 0.45 | 0.06 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 20.50 | 1.54 | 1.91 | 1.73 | % | 0.08 | 0 | 0 | 1.16 | 0.43 | 0.06 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 21.00 | 1.44 | 2.07 | 1.76 | 1.65 | 0.00 | 0.00% | 0.08 | 41 | 8 | 1.23 | 0.41 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 21.50 | 1.15 | 1.72 | 1.44 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 1.14 | 0.39 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 2.63 | 1.32 | % | 0.06 | 0 | 0 | 2.05 | 0.36 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 22.50 | 1.11 | 1.93 | 1.52 | % | 0.07 | 0 | 0 | 1.28 | 0.35 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 23.00 | 1.03 | 1.25 | 1.14 | 1.12 | -0.33 | -22.76% | 0.05 | 10 | 1 | 1.16 | 0.33 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 23.50 | 0.00 | 1.24 | 0.62 | 1.26 | +0.18 | +16.67% | 0.03 | 1 | 2 | 1.38 | 0.31 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 24.00 | 0.84 | 1.21 | 1.03 | 1.23 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.18 | 0.30 | 0.05 | -0.03 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 25.00 | 0.74 | 0.91 | 0.83 | 0.01 | -1.19 | -99.17% | 0.03 | 1 | 2 | 1.16 | 0.27 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 0.87 | 0.44 | 0.80 | -0.15 | -15.79% | 0.02 | 20 | 2 | 1.32 | 0.24 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 27.00 | 0.51 | 0.71 | 0.61 | 0.56 | -0.39 | -41.06% | 0.02 | 13 | 5 | 1.16 | 0.23 | 0.04 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 30.00 | 0.33 | 0.46 | 0.40 | 0.45 | -0.15 | -25.00% | 0.01 | 5 | 40 | 1.19 | 0.18 | 0.03 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.58 | 0.29 | % | 0.01 | 0 | 0 | 1.65 | 0.09 | 0.02 | -0.02 | 3/13/2026 3:59:56 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 | 2.20 | 1.10 | % | 0.22 | 0 | 0 | 5.73 | -0.02 | 0.00 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.28 | 1.14 | % | 0.14 | 0 | 0 | 3.82 | -0.05 | 0.01 | -0.01 | 3/13/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.32 | 1.16 | % | 0.13 | 0 | 0 | 3.41 | -0.07 | 0.01 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | 1.71 | -0.10 | 0.02 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 2.44 | 1.22 | % | 0.11 | 0 | 0 | 2.77 | -0.12 | 0.02 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 12.00 | 0.19 | 2.56 | 1.38 | % | 0.11 | 0 | 0 | 2.53 | -0.15 | 0.03 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 12.50 | 0.00 | 2.64 | 1.32 | % | 0.11 | 0 | 0 | 2.43 | -0.17 | 0.03 | -0.02 | 3/13/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.90 | 0.45 | 0.82 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.26 | -0.19 | 0.03 | -0.03 | 3/10/2026 | 3/13/2026 3:59:56 PM EST |
| 13.50 | 0.39 | 1.30 | 0.85 | 0.97 | 0.00 | 0.00% | 0.06 | 0 | 6 | 1.40 | -0.21 | 0.04 | -0.03 | 3/10/2026 | 3/13/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 3.05 | 1.53 | 1.13 | 0.00 | 0.00% | 0.11 | 0 | 1 | 2.23 | -0.23 | 0.04 | -0.03 | 3/10/2026 | 3/13/2026 3:59:56 PM EST |
| 14.50 | 0.66 | 1.37 | 1.02 | 1.11 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.03 | -0.26 | 0.04 | -0.03 | 3/12/2026 | 3/13/2026 3:59:56 PM EST |
| 15.00 | 1.22 | 2.10 | 1.66 | % | 0.11 | 0 | 0 | 1.23 | -0.28 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 15.50 | 1.46 | 2.64 | 2.05 | 1.52 | -0.12 | -7.32% | 0.13 | 2 | 3 | 1.37 | -0.31 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 16.00 | 1.69 | 2.20 | 1.95 | 1.85 | -0.25 | -11.91% | 0.12 | 1 | 1 | 1.18 | -0.33 | 0.05 | -0.03 | 3/13/2026 | 3/13/2026 3:59:56 PM EST |
| 16.50 | 1.47 | 2.38 | 1.93 | % | 0.12 | 0 | 0 | 1.06 | -0.36 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 17.00 | 2.17 | 2.81 | 2.49 | % | 0.15 | 0 | 0 | 1.19 | -0.39 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 17.50 | 2.38 | 2.91 | 2.65 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.14 | -0.42 | 0.06 | -0.03 | 3/9/2026 | 3/13/2026 3:59:56 PM EST |
| 18.00 | 2.58 | 3.15 | 2.87 | % | 0.16 | 0 | 0 | 1.11 | -0.45 | 0.06 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 18.50 | 3.00 | 3.55 | 3.28 | % | 0.18 | 0 | 0 | 1.15 | -0.47 | 0.06 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 19.00 | 2.86 | 3.85 | 3.36 | 2.96 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.05 | -0.50 | 0.06 | -0.03 | 3/11/2026 | 3/13/2026 3:59:56 PM EST |
| 19.50 | 3.65 | 4.45 | 4.05 | % | 0.21 | 0 | 0 | 1.20 | -0.53 | 0.06 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 20.00 | 3.75 | 4.55 | 4.15 | % | 0.21 | 0 | 0 | 1.10 | -0.55 | 0.06 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 20.50 | 4.35 | 5.80 | 5.08 | % | 0.25 | 0 | 0 | 1.34 | -0.57 | 0.06 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 21.00 | 4.70 | 5.25 | 4.98 | % | 0.24 | 0 | 0 | 1.12 | -0.59 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 21.50 | 4.60 | 6.55 | 5.58 | % | 0.26 | 0 | 0 | 1.23 | -0.61 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 22.00 | 5.50 | 7.00 | 6.25 | % | 0.28 | 0 | 0 | 1.70 | -0.64 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 22.50 | 5.85 | 6.35 | 6.10 | % | 0.27 | 0 | 0 | 1.13 | -0.65 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 23.00 | 5.50 | 7.00 | 6.25 | % | 0.27 | 0 | 0 | 0.93 | -0.67 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 23.50 | 5.90 | 8.00 | 6.95 | % | 0.30 | 0 | 0 | 1.64 | -0.69 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 24.00 | 7.15 | 7.65 | 7.40 | % | 0.31 | 0 | 0 | 1.37 | -0.70 | 0.05 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 25.00 | 6.95 | 9.50 | 8.23 | % | 0.33 | 0 | 0 | 1.77 | -0.73 | 0.04 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 26.00 | 7.70 | 10.35 | 9.03 | % | 0.35 | 0 | 0 | 1.78 | -0.76 | 0.04 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 27.00 | 8.60 | 11.95 | 10.28 | % | 0.38 | 0 | 0 | 2.13 | -0.77 | 0.04 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 30.00 | 10.65 | 14.05 | 12.35 | % | 0.41 | 0 | 0 | 1.92 | -0.82 | 0.03 | -0.03 | 3/13/2026 3:59:56 PM EST | |||
| 35.00 | 15.45 | 18.90 | 17.18 | % | 0.49 | 0 | 0 | 2.12 | -0.91 | 0.02 | -0.02 | 3/13/2026 3:59:56 PM EST |