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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 16.00 | 19.00 | 17.50 | % | 17.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 2.00 | 15.00 | 18.00 | 16.50 | % | 8.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 3.00 | 14.00 | 17.05 | 15.53 | % | 5.18 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 4.00 | 13.00 | 16.05 | 14.53 | % | 3.63 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 5.00 | 12.05 | 15.05 | 13.55 | % | 2.71 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 6.00 | 11.10 | 14.10 | 12.60 | % | 2.10 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 7.00 | 10.40 | 13.15 | 11.78 | % | 1.68 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 8.00 | 8.85 | 12.20 | 10.53 | % | 1.32 | 0 | 0 | 3.49 | 0.98 | 0.01 | -0.01 | 3/24/2026 3:59:50 PM EST | |||
| 9.00 | 7.80 | 11.05 | 9.43 | 10.49 | 0.00 | 0.00% | 1.05 | 0 | 1 | 2.93 | 0.96 | 0.01 | -0.01 | 3/20/2026 | 3/24/2026 3:59:50 PM EST |
| 10.00 | 7.50 | 10.05 | 8.78 | 9.00 | +0.75 | +9.10% | 0.88 | 2 | 2 | 2.60 | 0.94 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 11.00 | 5.80 | 9.55 | 7.68 | 7.15 | 0.00 | 0.00% | 0.70 | 0 | 1 | 2.64 | 0.91 | 0.02 | -0.02 | 3/10/2026 | 3/24/2026 3:59:50 PM EST |
| 12.00 | 5.90 | 8.75 | 7.33 | % | 0.61 | 0 | 0 | 2.43 | 0.88 | 0.03 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 13.00 | 5.15 | 7.20 | 6.18 | 6.46 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.14 | 0.84 | 0.03 | -0.02 | 3/18/2026 | 3/24/2026 3:59:50 PM EST |
| 14.00 | 4.35 | 6.65 | 5.50 | 4.36 | 0.00 | 0.00% | 0.39 | 0 | 3 | 1.19 | 0.80 | 0.04 | -0.03 | 3/19/2026 | 3/24/2026 3:59:50 PM EST |
| 15.00 | 4.30 | 5.00 | 4.65 | 4.50 | -1.70 | -27.42% | 0.31 | 6 | 20 | 1.12 | 0.75 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 16.00 | 3.80 | 4.50 | 4.15 | 4.75 | -0.72 | -13.17% | 0.26 | 100 | 7 | 1.15 | 0.70 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.00 | 3.30 | 3.90 | 3.60 | 4.03 | -0.09 | -2.19% | 0.21 | 234 | 84 | 1.13 | 0.65 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 18.00 | 2.81 | 3.35 | 3.08 | 3.05 | -1.68 | -35.52% | 0.17 | 469 | 82 | 1.10 | 0.60 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 19.00 | 2.45 | 3.05 | 2.75 | 3.15 | -1.06 | -25.18% | 0.14 | 78 | 29 | 1.13 | 0.55 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 20.00 | 2.29 | 2.38 | 2.34 | 2.37 | -1.09 | -31.51% | 0.12 | 446 | 553 | 1.12 | 0.51 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 21.00 | 1.82 | 2.41 | 2.12 | 2.29 | -0.72 | -23.92% | 0.10 | 23 | 438 | 1.14 | 0.46 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 22.00 | 1.43 | 2.22 | 1.83 | 2.12 | -0.58 | -21.49% | 0.08 | 75 | 176 | 1.13 | 0.42 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 23.00 | 1.39 | 1.89 | 1.64 | 1.88 | -0.45 | -19.32% | 0.07 | 212 | 315 | 1.15 | 0.38 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 24.00 | 1.20 | 1.69 | 1.45 | 1.65 | -0.42 | -20.29% | 0.06 | 24 | 45 | 1.16 | 0.35 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 25.00 | 1.05 | 1.60 | 1.33 | 1.25 | -0.50 | -28.58% | 0.05 | 253 | 505 | 1.18 | 0.32 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 26.00 | 0.76 | 1.37 | 1.07 | 1.57 | 0.00 | 0.00% | 0.04 | 0 | 73 | 1.14 | 0.29 | 0.04 | -0.03 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 27.00 | 0.67 | 1.30 | 0.99 | 1.47 | 0.00 | 0.00% | 0.04 | 0 | 206 | 1.16 | 0.26 | 0.04 | -0.03 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 28.00 | 0.59 | 1.37 | 0.98 | 1.29 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.22 | 0.24 | 0.04 | -0.03 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 29.00 | 0.26 | 1.01 | 0.64 | 1.18 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.08 | 0.22 | 0.04 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 30.00 | 0.49 | 0.91 | 0.70 | 0.60 | -0.40 | -40.00% | 0.02 | 3 | 49 | 1.19 | 0.20 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.28 | 0.17 | 0.03 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 32.00 | 0.30 | 1.30 | 0.80 | % | 0.03 | 0 | 0 | 1.28 | 0.16 | 0.03 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 33.00 | 0.16 | 1.70 | 0.93 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.37 | 0.15 | 0.03 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 34.00 | 0.16 | 1.13 | 0.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.28 | 0.14 | 0.03 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 35.00 | 0.10 | 0.98 | 0.54 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 64 | 1.24 | 0.13 | 0.02 | -0.02 | 3/23/2026 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.87 | 0.94 | % | 0.94 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 2.00 | 0.00 | 2.13 | 1.07 | % | 0.54 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 3.00 | 0.00 | 1.28 | 0.64 | % | 0.21 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.93 | 0.47 | % | 0.12 | 0 | 0 | 4.09 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 50 | 3.22 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/24/2026 3:59:50 PM EST |
| 6.00 | 0.00 | 0.77 | 0.39 | % | 0.07 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.45 | -0.01 | 0.00 | 0.00 | 3/24/2026 3:59:50 PM EST | |||
| 8.00 | 0.05 | 0.55 | 0.30 | 0.15 | +0.09 | +150.00% | 0.04 | 8 | 23 | 1.54 | -0.02 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 9.00 | 0.10 | 0.52 | 0.31 | 0.19 | +0.05 | +35.72% | 0.03 | 2 | 0 | 1.40 | -0.04 | 0.01 | -0.01 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 10.00 | 0.00 | 0.55 | 0.28 | 0.42 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.50 | -0.06 | 0.01 | -0.01 | 3/17/2026 | 3/24/2026 3:59:50 PM EST |
| 11.00 | 0.32 | 0.69 | 0.51 | 0.44 | +0.18 | +69.24% | 0.05 | 6 | 5 | 1.27 | -0.09 | 0.02 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 12.00 | 0.57 | 1.00 | 0.79 | 0.65 | +0.27 | +71.06% | 0.07 | 8 | 22 | 1.31 | -0.12 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 13.00 | 0.71 | 1.08 | 0.90 | 0.75 | -0.06 | -7.41% | 0.07 | 12 | 74 | 1.20 | -0.16 | 0.03 | -0.02 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 14.00 | 1.05 | 1.36 | 1.21 | 1.15 | +0.40 | +53.34% | 0.09 | 12 | 6 | 1.20 | -0.20 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 15.00 | 1.38 | 1.65 | 1.52 | 1.42 | -0.08 | -5.34% | 0.10 | 40 | 81 | 1.16 | -0.25 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 16.00 | 1.75 | 2.20 | 1.98 | 2.00 | +0.60 | +42.86% | 0.12 | 8 | 117 | 1.17 | -0.30 | 0.04 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 17.00 | 2.24 | 2.70 | 2.47 | 2.23 | +0.94 | +72.87% | 0.15 | 23 | 195 | 1.18 | -0.35 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 18.00 | 2.75 | 3.30 | 3.03 | 2.73 | +1.01 | +58.73% | 0.17 | 22 | 84 | 1.18 | -0.40 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 19.00 | 3.30 | 3.85 | 3.58 | 3.00 | +0.50 | +20.00% | 0.19 | 5 | 25 | 1.16 | -0.45 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 20.00 | 3.95 | 4.65 | 4.30 | 4.45 | +1.60 | +56.14% | 0.21 | 218 | 1 | 1.19 | -0.49 | 0.05 | -0.03 | 3/24/2026 | 3/24/2026 3:59:50 PM EST |
| 21.00 | 4.65 | 5.40 | 5.03 | 3.45 | 0.00 | 0.00% | 0.24 | 0 | 23 | 1.21 | -0.54 | 0.05 | -0.03 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 22.00 | 5.05 | 6.00 | 5.53 | 4.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.12 | -0.58 | 0.05 | -0.03 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 23.00 | 6.20 | 6.70 | 6.45 | 4.75 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.19 | -0.62 | 0.05 | -0.03 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 24.00 | 6.45 | 8.20 | 7.33 | % | 0.31 | 0 | 0 | 1.20 | -0.65 | 0.05 | -0.03 | 3/24/2026 3:59:50 PM EST | |||
| 25.00 | 7.90 | 8.45 | 8.18 | % | 0.33 | 0 | 0 | 1.25 | -0.68 | 0.04 | -0.03 | 3/24/2026 3:59:50 PM EST | |||
| 26.00 | 8.00 | 9.35 | 8.68 | % | 0.33 | 0 | 0 | 1.37 | -0.71 | 0.04 | -0.03 | 3/24/2026 3:59:50 PM EST | |||
| 27.00 | 8.35 | 11.30 | 9.83 | % | 0.36 | 0 | 0 | 1.82 | -0.74 | 0.04 | -0.03 | 3/24/2026 3:59:50 PM EST | |||
| 28.00 | 9.05 | 12.05 | 10.55 | % | 0.38 | 0 | 0 | 1.79 | -0.76 | 0.04 | -0.03 | 3/24/2026 3:59:50 PM EST | |||
| 29.00 | 10.20 | 12.85 | 11.53 | % | 0.40 | 0 | 0 | 1.78 | -0.78 | 0.04 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 30.00 | 10.95 | 13.85 | 12.40 | % | 0.41 | 0 | 0 | 1.84 | -0.80 | 0.03 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 31.00 | 11.40 | 15.15 | 13.28 | % | 0.43 | 0 | 0 | 2.02 | -0.83 | 0.03 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 32.00 | 12.95 | 16.35 | 14.65 | % | 0.46 | 0 | 0 | 2.16 | -0.84 | 0.03 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 33.00 | 13.95 | 16.60 | 15.28 | 13.75 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.90 | -0.85 | 0.03 | -0.02 | 3/23/2026 | 3/24/2026 3:59:50 PM EST |
| 34.00 | 14.50 | 17.15 | 15.83 | % | 0.47 | 0 | 0 | 1.75 | -0.86 | 0.03 | -0.02 | 3/24/2026 3:59:50 PM EST | |||
| 35.00 | 15.60 | 18.70 | 17.15 | % | 0.49 | 0 | 0 | 2.04 | -0.87 | 0.02 | -0.02 | 3/24/2026 3:59:50 PM EST |