Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $27.58 as of 4/18/2026 5:30:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 12.40 | 15.30 | 13.85 | 10.41 | 0.00 | 0.00% | 0.99 | 0 | 10 | 2.64 | 0.97 | 0.01 | -0.01 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 15.00 | 10.95 | 14.40 | 12.68 | 8.69 | 0.00 | 0.00% | 0.85 | 0 | 2 | 2.50 | 0.96 | 0.01 | -0.02 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 15.50 | 10.85 | 13.90 | 12.38 | 8.36 | 0.00 | 0.00% | 0.80 | 0 | 2 | 2.40 | 0.95 | 0.01 | -0.02 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 16.00 | 10.30 | 13.40 | 11.85 | 7.84 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.30 | 0.93 | 0.01 | -0.02 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 16.50 | 9.40 | 12.95 | 11.18 | 7.54 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.23 | 0.93 | 0.01 | -0.02 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 17.00 | 8.90 | 12.50 | 10.70 | 7.27 | 0.00 | 0.00% | 0.63 | 0 | 2 | 2.17 | 0.92 | 0.01 | -0.03 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 17.50 | 8.40 | 11.90 | 10.15 | 6.12 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.03 | 0.90 | 0.01 | -0.03 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 18.00 | 8.00 | 11.55 | 9.78 | 6.63 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.02 | 0.90 | 0.02 | -0.03 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 18.50 | 7.55 | 10.90 | 9.23 | 9.63 | +3.13 | +48.16% | 0.50 | 1 | 2 | 1.86 | 0.89 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 19.00 | 7.65 | 10.55 | 9.10 | 5.88 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.85 | 0.87 | 0.02 | -0.03 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 19.50 | 7.10 | 10.05 | 8.58 | 4.98 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.77 | 0.86 | 0.02 | -0.04 | 4/10/2026 | 4/17/2026 4:00:02 PM EST |
| 20.00 | 7.05 | 9.75 | 8.40 | 7.66 | 0.00 | 0.00% | 0.42 | 0 | 36 | 1.77 | 0.84 | 0.02 | -0.04 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 20.50 | 6.65 | 8.55 | 7.60 | 7.51 | +0.81 | +12.09% | 0.37 | 16 | 15 | 1.39 | 0.83 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 21.00 | 6.75 | 8.00 | 7.38 | 7.60 | +1.38 | +22.19% | 0.35 | 45 | 29 | 0.93 | 0.82 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 21.50 | 5.90 | 7.75 | 6.83 | 7.65 | +3.90 | +104.00% | 0.32 | 1 | 4 | 1.34 | 0.80 | 0.03 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 22.00 | 5.55 | 7.85 | 6.70 | 6.50 | +0.25 | +4.00% | 0.30 | 8 | 21 | 1.50 | 0.78 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 22.50 | 6.20 | 6.90 | 6.55 | 5.90 | -0.42 | -6.65% | 0.29 | 22 | 29 | 1.10 | 0.77 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 23.00 | 5.70 | 6.70 | 6.20 | 6.18 | +0.22 | +3.70% | 0.27 | 53 | 22 | 1.09 | 0.75 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 23.50 | 5.40 | 6.40 | 5.90 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.10 | 0.73 | 0.03 | -0.05 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 24.00 | 5.30 | 6.25 | 5.78 | 5.45 | +0.01 | +0.19% | 0.24 | 4 | 89 | 1.16 | 0.71 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 24.50 | 4.60 | 6.80 | 5.70 | 5.20 | +0.86 | +19.82% | 0.23 | 2 | 274 | 1.23 | 0.70 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 25.00 | 4.65 | 5.60 | 5.13 | 5.17 | +0.67 | +14.89% | 0.21 | 14 | 79 | 1.13 | 0.68 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 25.50 | 4.45 | 5.55 | 5.00 | 3.07 | 0.00 | 0.00% | 0.20 | 0 | 10 | 1.18 | 0.66 | 0.04 | -0.06 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 26.00 | 3.90 | 5.90 | 4.90 | 4.35 | +0.09 | +2.12% | 0.19 | 12 | 74 | 1.23 | 0.64 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 27.00 | 3.80 | 4.50 | 4.15 | 3.65 | -0.22 | -5.69% | 0.15 | 10 | 12 | 1.14 | 0.60 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 28.00 | 3.40 | 4.15 | 3.78 | 3.50 | +0.88 | +33.59% | 0.13 | 66 | 80 | 1.16 | 0.56 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 29.00 | 2.21 | 3.75 | 2.98 | 3.45 | +1.14 | +49.36% | 0.10 | 20 | 4 | 1.04 | 0.52 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 30.00 | 2.65 | 3.00 | 2.83 | 2.61 | +0.21 | +8.75% | 0.09 | 47 | 62 | 1.10 | 0.48 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 31.00 | 2.12 | 2.97 | 2.55 | 2.44 | +0.97 | +65.99% | 0.08 | 4 | 17 | 1.11 | 0.45 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 32.00 | 2.05 | 2.65 | 2.35 | 1.32 | 0.00 | 0.00% | 0.07 | 0 | 58 | 1.14 | 0.42 | 0.04 | -0.06 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 33.00 | 1.81 | 2.39 | 2.10 | 2.11 | +0.25 | +13.45% | 0.06 | 1 | 63 | 1.14 | 0.39 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 34.00 | 1.59 | 2.20 | 1.90 | 1.70 | -0.03 | -1.74% | 0.06 | 5 | 17 | 1.15 | 0.36 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 35.00 | 1.40 | 1.75 | 1.58 | 1.48 | -0.06 | -3.90% | 0.05 | 2 | 13 | 1.12 | 0.33 | 0.03 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 36.00 | 1.26 | 1.82 | 1.54 | 1.50 | +0.09 | +6.39% | 0.04 | 6 | 55 | 1.17 | 0.31 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 1.62 | 0.81 | % | 0.06 | 0 | 0 | 2.56 | -0.03 | 0.01 | -0.01 | 4/17/2026 4:00:02 PM EST | |||
| 15.00 | 0.00 | 2.27 | 1.14 | 0.43 | -0.57 | -57.00% | 0.08 | 2 | 3 | 2.74 | -0.04 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 15.50 | 0.00 | 2.02 | 1.01 | % | 0.07 | 0 | 0 | 2.50 | -0.05 | 0.01 | -0.02 | 4/17/2026 4:00:02 PM EST | |||
| 16.00 | 0.17 | 0.33 | 0.25 | 0.24 | -0.05 | -17.25% | 0.02 | 59 | 38 | 1.21 | -0.07 | 0.01 | -0.02 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 16.50 | 0.00 | 0.59 | 0.30 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.45 | -0.07 | 0.01 | -0.02 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 17.00 | 0.22 | 0.47 | 0.35 | 0.40 | +0.02 | +5.27% | 0.02 | 19 | 17 | 1.18 | -0.08 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 17.50 | 0.01 | 0.81 | 0.41 | 1.29 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.04 | -0.10 | 0.01 | -0.03 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 18.00 | 0.35 | 0.62 | 0.49 | 0.43 | -0.28 | -39.44% | 0.03 | 34 | 37 | 1.18 | -0.10 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 18.50 | 0.00 | 0.83 | 0.42 | 0.57 | -0.64 | -52.90% | 0.02 | 4 | 4 | 1.36 | -0.11 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 19.00 | 0.40 | 0.95 | 0.68 | 0.60 | -0.15 | -20.00% | 0.04 | 4 | 23 | 1.18 | -0.13 | 0.02 | -0.03 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 19.50 | 0.57 | 1.03 | 0.80 | 0.68 | -0.52 | -43.34% | 0.04 | 2 | 1 | 1.20 | -0.14 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 20.00 | 0.61 | 0.90 | 0.76 | 0.80 | -0.04 | -4.77% | 0.04 | 15 | 39 | 1.12 | -0.15 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 20.50 | 0.00 | 1.44 | 0.72 | 0.72 | -1.12 | -60.87% | 0.04 | 5 | 2 | 1.38 | -0.17 | 0.02 | -0.04 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 1.35 | 0.68 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.27 | -0.18 | 0.02 | -0.04 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 21.50 | 0.81 | 3.05 | 1.93 | 2.48 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.42 | -0.20 | 0.03 | -0.04 | 4/14/2026 | 4/17/2026 4:00:02 PM EST |
| 22.00 | 1.03 | 1.53 | 1.28 | 1.30 | -1.10 | -45.84% | 0.06 | 19 | 9 | 1.11 | -0.22 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 22.50 | 0.01 | 1.93 | 0.97 | 1.50 | -0.30 | -16.67% | 0.04 | 3 | 2 | 0.80 | -0.23 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 23.00 | 1.02 | 2.00 | 1.51 | 1.57 | -0.43 | -21.50% | 0.07 | 4 | 11 | 1.07 | -0.25 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 23.50 | 1.59 | 2.01 | 1.80 | 3.35 | 0.00 | 0.00% | 0.08 | 0 | 95 | 1.11 | -0.27 | 0.03 | -0.05 | 4/15/2026 | 4/17/2026 4:00:02 PM EST |
| 24.00 | 0.83 | 2.49 | 1.66 | 2.03 | -1.27 | -38.49% | 0.07 | 14 | 2 | 0.99 | -0.29 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 24.50 | 1.90 | 2.59 | 2.25 | 2.21 | -1.34 | -37.75% | 0.09 | 3 | 2 | 1.13 | -0.30 | 0.03 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 25.00 | 2.30 | 3.05 | 2.68 | 2.40 | -0.85 | -26.16% | 0.11 | 1 | 10 | 1.19 | -0.32 | 0.04 | -0.05 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 25.50 | 2.13 | 3.10 | 2.62 | 2.84 | -0.51 | -15.23% | 0.10 | 1 | 5 | 1.10 | -0.34 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 26.00 | 2.63 | 4.30 | 3.47 | 2.87 | -0.63 | -18.00% | 0.13 | 1 | 24 | 1.29 | -0.36 | 0.04 | -0.06 | 4/17/2026 | 4/17/2026 4:00:02 PM EST |
| 27.00 | 3.20 | 3.85 | 3.53 | 4.10 | 0.00 | 0.00% | 0.13 | 0 | 111 | 1.15 | -0.40 | 0.04 | -0.06 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 28.00 | 3.70 | 4.75 | 4.23 | 4.85 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.19 | -0.44 | 0.04 | -0.06 | 4/16/2026 | 4/17/2026 4:00:02 PM EST |
| 29.00 | 4.25 | 5.00 | 4.63 | % | 0.16 | 0 | 0 | 1.13 | -0.48 | 0.04 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 30.00 | 4.90 | 5.65 | 5.28 | % | 0.18 | 0 | 0 | 1.13 | -0.52 | 0.04 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 31.00 | 5.60 | 6.50 | 6.05 | % | 0.20 | 0 | 0 | 1.16 | -0.55 | 0.04 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 32.00 | 6.15 | 7.00 | 6.58 | % | 0.21 | 0 | 0 | 1.10 | -0.58 | 0.04 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 33.00 | 7.05 | 7.75 | 7.40 | % | 0.22 | 0 | 0 | 1.13 | -0.61 | 0.04 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 34.00 | 7.75 | 9.05 | 8.40 | % | 0.25 | 0 | 0 | 1.20 | -0.64 | 0.04 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 35.00 | 8.55 | 9.60 | 9.08 | % | 0.26 | 0 | 0 | 1.17 | -0.67 | 0.03 | -0.06 | 4/17/2026 4:00:02 PM EST | |||
| 36.00 | 9.40 | 10.10 | 9.75 | % | 0.27 | 0 | 0 | 1.12 | -0.69 | 0.03 | -0.05 | 4/17/2026 4:00:02 PM EST |