Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $22.02 as of 4/10/2026 6:26:30 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 | 11.90 | 15.30 | 13.60 | % | 0.97 | 0 | 0 | 2.59 | 0.94 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 15.00 | 11.00 | 14.40 | 12.70 | 8.72 | 0.00 | 0.00% | 0.85 | 0 | 1 | 2.44 | 0.92 | 0.01 | -0.02 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 16.00 | 10.10 | 13.55 | 11.83 | % | 0.74 | 0 | 0 | 2.03 | 0.91 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 17.00 | 8.60 | 12.55 | 10.58 | % | 0.62 | 0 | 0 | 2.14 | 0.89 | 0.01 | -0.03 | 4/16/2026 3:59:50 PM EST | |||
| 17.50 | 8.20 | 12.15 | 10.18 | 6.95 | 0.00 | 0.00% | 0.58 | 0 | 1 | 2.10 | 0.87 | 0.02 | -0.03 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 18.00 | 7.75 | 11.30 | 9.53 | 6.65 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.86 | 0.86 | 0.02 | -0.03 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 18.50 | 7.40 | 11.35 | 9.38 | 6.31 | 0.00 | 0.00% | 0.51 | 0 | 1 | 1.99 | 0.85 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 19.00 | 7.10 | 10.15 | 8.63 | 6.06 | 0.00 | 0.00% | 0.45 | 0 | 1 | 1.64 | 0.84 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 19.50 | 7.10 | 10.00 | 8.55 | 5.50 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.71 | 0.83 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 20.00 | 7.85 | 9.65 | 8.75 | 8.00 | 0.00 | 0.00% | 0.44 | 0 | 15 | 1.28 | 0.81 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 20.50 | 7.60 | 8.60 | 8.10 | 7.50 | 0.00 | 0.00% | 0.40 | 0 | 12 | 1.17 | 0.80 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 21.00 | 5.95 | 8.90 | 7.43 | 5.32 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.63 | 0.79 | 0.02 | -0.04 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 21.50 | 5.60 | 8.55 | 7.08 | 4.96 | 0.00 | 0.00% | 0.33 | 0 | 5 | 1.60 | 0.77 | 0.02 | -0.04 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 22.00 | 5.30 | 7.55 | 6.43 | 4.62 | 0.00 | 0.00% | 0.29 | 0 | 9 | 0.86 | 0.76 | 0.03 | -0.05 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 22.50 | 4.95 | 6.90 | 5.93 | 5.10 | 0.00 | 0.00% | 0.26 | 0 | 9 | 0.84 | 0.74 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 23.00 | 4.65 | 7.85 | 6.25 | 4.16 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.06 | 0.73 | 0.03 | -0.05 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 23.50 | 5.60 | 6.50 | 6.05 | 5.88 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.14 | 0.71 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 24.00 | 4.25 | 6.95 | 5.60 | 5.60 | 0.00 | 0.00% | 0.23 | 0 | 15 | 1.05 | 0.69 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 24.50 | 4.90 | 5.50 | 5.20 | % | 0.21 | 0 | 0 | 1.03 | 0.68 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 25.00 | 4.85 | 5.65 | 5.25 | 4.30 | 0.00 | 0.00% | 0.21 | 0 | 27 | 1.13 | 0.66 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 25.50 | 4.45 | 5.15 | 4.80 | 3.70 | 0.00 | 0.00% | 0.19 | 0 | 57 | 1.07 | 0.64 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 26.00 | 4.50 | 6.05 | 5.28 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 140 | 1.27 | 0.62 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 26.50 | 2.93 | 4.95 | 3.94 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.96 | 0.61 | 0.04 | -0.05 | 4/10/2026 | 4/16/2026 3:59:50 PM EST |
| 27.00 | 3.85 | 4.80 | 4.33 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.13 | 0.59 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 27.50 | 3.55 | 4.95 | 4.25 | 3.49 | 0.00 | 0.00% | 0.15 | 0 | 3 | 1.17 | 0.57 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 28.00 | 2.66 | 4.10 | 3.38 | 3.82 | 0.00 | 0.00% | 0.12 | 0 | 63 | 1.02 | 0.55 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 28.50 | 3.25 | 5.05 | 4.15 | 3.00 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.25 | 0.53 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 29.00 | 3.05 | 3.90 | 3.48 | 2.16 | 0.00 | 0.00% | 0.12 | 0 | 40 | 1.12 | 0.50 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 30.00 | 2.73 | 3.55 | 3.14 | 3.35 | 0.00 | 0.00% | 0.10 | 0 | 109 | 1.10 | 0.46 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 31.00 | 2.43 | 3.00 | 2.72 | % | 0.09 | 0 | 0 | 1.07 | 0.42 | 0.04 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 32.00 | 2.15 | 2.96 | 2.56 | 1.21 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.10 | 0.38 | 0.04 | -0.04 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 33.00 | 1.84 | 2.73 | 2.29 | 2.21 | 0.00 | 0.00% | 0.07 | 0 | 13 | 1.14 | 0.34 | 0.04 | -0.04 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 35.00 | 1.44 | 2.00 | 1.72 | 1.71 | 0.00 | 0.00% | 0.05 | 0 | 18 | 1.09 | 0.25 | 0.04 | -0.03 | 4/16/2026 | 4/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.90 | 0.45 | % | 0.03 | 0 | 0 | 1.84 | -0.06 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 1.75 | -0.08 | 0.01 | -0.02 | 4/16/2026 3:59:50 PM EST | |||
| 16.00 | 0.00 | 2.41 | 1.21 | 0.58 | 0.00 | 0.00% | 0.08 | 0 | 11 | 2.33 | -0.09 | 0.01 | -0.03 | 4/15/2026 | 4/16/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 2.50 | 1.25 | 0.69 | 0.00 | 0.00% | 0.07 | 0 | 10 | 2.18 | -0.11 | 0.01 | -0.03 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 17.50 | 0.00 | 1.62 | 0.81 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 1.70 | -0.13 | 0.02 | -0.03 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 2.62 | 1.31 | 0.72 | 0.00 | 0.00% | 0.07 | 0 | 16 | 2.06 | -0.14 | 0.02 | -0.03 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 18.50 | 0.28 | 2.69 | 1.49 | % | 0.08 | 0 | 0 | 1.44 | -0.15 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 19.00 | 0.55 | 2.00 | 1.28 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 5 | 1.32 | -0.16 | 0.02 | -0.04 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 19.50 | 0.56 | 2.86 | 1.71 | 1.05 | 0.00 | 0.00% | 0.09 | 0 | 8 | 1.43 | -0.17 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 2.98 | 1.49 | 1.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 1.87 | -0.19 | 0.02 | -0.04 | 4/13/2026 | 4/16/2026 3:59:50 PM EST |
| 20.50 | 0.59 | 1.96 | 1.28 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.18 | -0.20 | 0.02 | -0.04 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 21.00 | 0.75 | 3.20 | 1.98 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.34 | -0.21 | 0.02 | -0.04 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 21.50 | 1.08 | 3.35 | 2.22 | % | 0.10 | 0 | 0 | 1.31 | -0.23 | 0.02 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 22.00 | 0.96 | 2.06 | 1.51 | 2.08 | 0.00 | 0.00% | 0.07 | 0 | 210 | 1.06 | -0.24 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 22.50 | 0.97 | 2.21 | 1.59 | % | 0.07 | 0 | 0 | 1.04 | -0.26 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 23.00 | 1.60 | 3.65 | 2.63 | % | 0.11 | 0 | 0 | 1.29 | -0.27 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 23.50 | 0.78 | 3.75 | 2.27 | % | 0.10 | 0 | 0 | 1.11 | -0.29 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 24.00 | 1.31 | 2.84 | 2.08 | 2.39 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.00 | -0.31 | 0.03 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 24.50 | 1.86 | 4.05 | 2.96 | 3.65 | 0.00 | 0.00% | 0.12 | 0 | 1 | 1.20 | -0.32 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 25.00 | 2.43 | 4.30 | 3.37 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.24 | -0.34 | 0.03 | -0.05 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 25.50 | 2.34 | 3.55 | 2.95 | % | 0.12 | 0 | 0 | 1.05 | -0.36 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 26.00 | 2.13 | 4.80 | 3.47 | % | 0.13 | 0 | 0 | 1.13 | -0.38 | 0.03 | -0.05 | 4/16/2026 3:59:50 PM EST | |||
| 26.50 | 3.25 | 5.10 | 4.18 | 4.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.25 | -0.39 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 27.00 | 2.87 | 4.35 | 3.61 | 4.45 | 0.00 | 0.00% | 0.13 | 0 | 8 | 1.03 | -0.41 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 27.50 | 2.84 | 4.70 | 3.77 | 4.75 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.99 | -0.43 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 28.00 | 4.00 | 6.00 | 5.00 | 4.90 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.16 | -0.45 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 28.50 | 4.20 | 6.20 | 5.20 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 2 | 1.21 | -0.47 | 0.04 | -0.05 | 4/16/2026 | 4/16/2026 3:59:50 PM EST |
| 29.00 | 3.75 | 5.55 | 4.65 | 7.73 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.98 | -0.50 | 0.04 | -0.05 | 4/14/2026 | 4/16/2026 3:59:50 PM EST |
| 30.00 | 5.35 | 6.20 | 5.78 | % | 0.19 | 0 | 0 | 1.20 | -0.54 | 0.04 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 31.00 | 5.05 | 7.10 | 6.08 | % | 0.20 | 0 | 0 | 1.00 | -0.58 | 0.04 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 32.00 | 6.65 | 7.60 | 7.13 | % | 0.22 | 0 | 0 | 1.17 | -0.62 | 0.04 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 33.00 | 7.40 | 8.35 | 7.88 | % | 0.24 | 0 | 0 | 1.18 | -0.66 | 0.04 | -0.04 | 4/16/2026 3:59:50 PM EST | |||
| 35.00 | 8.90 | 9.90 | 9.40 | % | 0.27 | 0 | 0 | 1.30 | -0.75 | 0.04 | -0.03 | 4/16/2026 3:59:50 PM EST |