Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $27.73 as of 4/24/2026 5:09:22 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 | 23.75 | 26.35 | 25.05 | % | 25.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 2.00 | 22.45 | 25.35 | 23.90 | % | 11.95 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 3.00 | 21.75 | 24.35 | 23.05 | % | 7.68 | 0 | 1 | 7.50 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 5.00 | 19.45 | 21.85 | 20.65 | 14.55 | 0.00 | 0.00% | 4.13 | 0 | 47 | 4.43 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/24/2026 3:59:42 PM EST |
| 6.00 | 18.75 | 21.40 | 20.08 | 11.60 | 0.00 | 0.00% | 3.35 | 0 | 20 | 4.50 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:42 PM EST |
| 7.00 | 17.65 | 20.40 | 19.03 | 22.15 | 0.00 | 0.00% | 2.72 | 0 | 21 | 4.00 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 8.00 | 17.00 | 19.25 | 18.13 | 17.73 | % | 2.27 | 5 | 144 | 3.48 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:42 PM EST | |
| 9.00 | 15.45 | 18.05 | 16.75 | 16.66 | -1.89 | -10.19% | 1.86 | 5 | 102 | 3.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 10.00 | 14.90 | 16.00 | 15.45 | 18.65 | -0.05 | -0.27% | 1.54 | 1 | 189 | 1.91 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 11.00 | 13.95 | 16.30 | 15.13 | 17.48 | 0.00 | 0.00% | 1.38 | 0 | 84 | 2.65 | 0.99 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 12.00 | 13.05 | 15.00 | 14.03 | 17.79 | 0.00 | 0.00% | 1.17 | 0 | 2,123 | 2.25 | 0.98 | 0.00 | 0.00 | 4/20/2026 | 4/24/2026 3:59:42 PM EST |
| 13.00 | 12.05 | 14.15 | 13.10 | 13.10 | -1.17 | -8.20% | 1.01 | 4 | 523 | 2.14 | 0.97 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 14.00 | 10.95 | 13.25 | 12.10 | 12.11 | -0.89 | -6.85% | 0.86 | 3 | 1,699 | 2.01 | 0.95 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 15.00 | 10.45 | 11.35 | 10.90 | 10.69 | -4.34 | -28.88% | 0.73 | 22 | 557 | 1.39 | 0.93 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 16.00 | 9.55 | 10.40 | 9.98 | 10.67 | -2.35 | -18.05% | 0.62 | 7 | 671 | 0.97 | 0.91 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 17.00 | 8.75 | 10.70 | 9.73 | 13.27 | 0.00 | 0.00% | 0.57 | 0 | 769 | 1.25 | 0.88 | 0.02 | -0.02 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 18.00 | 8.00 | 9.75 | 8.88 | 11.10 | +0.97 | +9.58% | 0.49 | 30 | 713 | 1.21 | 0.85 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 19.00 | 7.45 | 8.10 | 7.78 | 7.70 | -1.50 | -16.31% | 0.41 | 58 | 2,578 | 1.07 | 0.82 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 20.00 | 6.85 | 7.30 | 7.08 | 6.90 | -1.75 | -20.24% | 0.35 | 33 | 3,775 | 1.06 | 0.79 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 21.00 | 6.05 | 7.15 | 6.60 | 6.60 | -1.53 | -18.82% | 0.31 | 12 | 760 | 1.11 | 0.75 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 22.00 | 5.85 | 6.10 | 5.98 | 5.85 | -1.54 | -20.84% | 0.27 | 7 | 1,293 | 1.09 | 0.71 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 23.00 | 5.00 | 5.60 | 5.30 | 5.28 | -1.16 | -18.02% | 0.23 | 28 | 524 | 1.05 | 0.67 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 24.00 | 4.75 | 5.15 | 4.95 | 5.40 | -0.87 | -13.88% | 0.21 | 10 | 866 | 1.09 | 0.64 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 25.00 | 4.35 | 4.65 | 4.50 | 4.45 | -1.25 | -21.93% | 0.18 | 78 | 3,605 | 1.09 | 0.60 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 26.00 | 3.80 | 4.25 | 4.03 | 4.00 | -1.36 | -25.38% | 0.15 | 102 | 691 | 1.08 | 0.56 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 27.00 | 3.50 | 3.90 | 3.70 | 3.58 | -1.12 | -23.83% | 0.14 | 27 | 411 | 1.09 | 0.53 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 28.00 | 3.15 | 3.50 | 3.33 | 3.35 | -1.08 | -24.38% | 0.12 | 28 | 709 | 1.10 | 0.50 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 29.00 | 2.85 | 3.30 | 3.08 | 3.20 | -0.65 | -16.89% | 0.11 | 35 | 1,309 | 1.10 | 0.47 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 30.00 | 2.65 | 2.91 | 2.78 | 2.89 | -0.91 | -23.95% | 0.09 | 629 | 8,909 | 1.10 | 0.44 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 31.00 | 2.32 | 2.71 | 2.52 | 2.35 | -1.72 | -42.26% | 0.08 | 10 | 519 | 1.10 | 0.41 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 32.00 | 2.06 | 2.47 | 2.27 | 2.28 | -0.52 | -18.58% | 0.07 | 10 | 378 | 1.10 | 0.38 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 33.00 | 1.88 | 2.28 | 2.08 | 2.00 | -0.75 | -27.28% | 0.06 | 21 | 248 | 1.11 | 0.36 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 34.00 | 1.71 | 2.59 | 2.15 | 2.02 | -0.68 | -25.19% | 0.06 | 41 | 857 | 1.18 | 0.33 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 35.00 | 1.60 | 2.18 | 1.89 | 1.68 | -0.72 | -30.00% | 0.05 | 39 | 2,782 | 1.16 | 0.31 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 36.00 | 1.50 | 1.68 | 1.59 | 1.62 | -0.51 | -23.95% | 0.04 | 2 | 189 | 1.12 | 0.29 | 0.03 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 37.00 | 1.27 | 1.57 | 1.42 | 1.52 | -0.49 | -24.38% | 0.04 | 2 | 245 | 1.12 | 0.27 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 38.00 | 1.16 | 1.59 | 1.38 | 1.39 | -0.42 | -23.21% | 0.04 | 8 | 474 | 1.14 | 0.25 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 39.00 | 1.11 | 1.47 | 1.29 | 1.25 | -1.40 | -52.83% | 0.03 | 600 | 421 | 1.16 | 0.24 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 40.00 | 1.01 | 1.21 | 1.11 | 1.09 | -0.50 | -31.45% | 0.03 | 179 | 1,117 | 1.14 | 0.22 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 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 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 2.00 | 0.00 | 0.69 | 0.35 | % | 0.17 | 0 | 20 | 5.82 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.69 | 0.35 | % | 0.12 | 0 | 39 | 4.65 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 6.00 | 0.00 | 0.71 | 0.36 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 25 | 3.07 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/24/2026 3:59:42 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.03 | +150.00% | 0.00 | 5 | 101 | 1.54 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 8.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 140 | 1.99 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 9.00 | 0.00 | 0.12 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 161 | 1.49 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 10.00 | 0.00 | 0.13 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 392 | 1.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:42 PM EST |
| 11.00 | 0.03 | 0.24 | 0.14 | 0.10 | +0.01 | +11.12% | 0.01 | 1 | 97 | 1.20 | -0.01 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 12.00 | 0.08 | 0.36 | 0.22 | 0.08 | -0.06 | -42.86% | 0.02 | 4 | 4,025 | 1.23 | -0.02 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 13.00 | 0.02 | 0.28 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1,523 | 0.99 | -0.03 | 0.01 | -0.01 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 14.00 | 0.01 | 0.51 | 0.26 | 0.09 | -0.09 | -50.00% | 0.02 | 3 | 383 | 0.96 | -0.05 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 15.00 | 0.32 | 0.50 | 0.41 | 0.26 | -0.03 | -10.35% | 0.03 | 2 | 2,286 | 1.09 | -0.07 | 0.01 | -0.01 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 16.00 | 0.47 | 0.77 | 0.62 | 0.50 | +0.10 | +25.00% | 0.04 | 12 | 2,442 | 1.12 | -0.09 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 17.00 | 0.69 | 0.84 | 0.77 | 0.65 | +0.05 | +8.34% | 0.05 | 4 | 380 | 1.09 | -0.12 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 18.00 | 0.73 | 1.12 | 0.93 | 0.99 | +0.14 | +16.48% | 0.05 | 42 | 1,678 | 1.04 | -0.15 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 19.00 | 1.17 | 1.35 | 1.26 | 1.31 | +0.30 | +29.71% | 0.07 | 14 | 331 | 1.07 | -0.18 | 0.02 | -0.02 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 20.00 | 1.49 | 1.69 | 1.59 | 1.58 | +0.28 | +21.54% | 0.08 | 24 | 651 | 1.07 | -0.21 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 21.00 | 1.84 | 2.19 | 2.02 | 2.08 | +0.34 | +19.54% | 0.10 | 54 | 4,536 | 1.09 | -0.25 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 22.00 | 2.29 | 2.50 | 2.40 | 2.42 | +0.42 | +21.00% | 0.11 | 48 | 1,414 | 1.07 | -0.29 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 23.00 | 2.72 | 3.00 | 2.86 | 2.82 | +0.35 | +14.17% | 0.12 | 1 | 176 | 1.08 | -0.33 | 0.03 | -0.03 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 24.00 | 3.20 | 3.60 | 3.40 | 3.30 | +0.56 | +20.44% | 0.14 | 7 | 63 | 1.09 | -0.36 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 25.00 | 3.75 | 4.15 | 3.95 | 4.00 | +0.55 | +15.95% | 0.16 | 14 | 243 | 1.09 | -0.40 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 26.00 | 3.35 | 5.10 | 4.23 | 3.83 | 0.00 | 0.00% | 0.16 | 0 | 85 | 1.01 | -0.44 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 27.00 | 4.90 | 5.75 | 5.33 | 4.44 | +0.24 | +5.72% | 0.20 | 1 | 122 | 1.13 | -0.47 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 28.00 | 5.60 | 6.10 | 5.85 | 5.57 | +0.67 | +13.68% | 0.21 | 7 | 93 | 1.10 | -0.50 | 0.04 | -0.04 | 4/24/2026 | 4/24/2026 3:59:42 PM EST |
| 29.00 | 6.25 | 7.10 | 6.68 | 4.95 | 0.00 | 0.00% | 0.23 | 0 | 91 | 1.14 | -0.53 | 0.04 | -0.04 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 30.00 | 6.95 | 8.15 | 7.55 | 6.66 | 0.00 | 0.00% | 0.25 | 0 | 369 | 1.18 | -0.56 | 0.04 | -0.04 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 31.00 | 7.65 | 8.50 | 8.08 | 6.58 | 0.00 | 0.00% | 0.26 | 0 | 12 | 1.13 | -0.59 | 0.03 | -0.04 | 4/21/2026 | 4/24/2026 3:59:42 PM EST |
| 32.00 | 8.00 | 10.70 | 9.35 | 6.10 | 0.00 | 0.00% | 0.29 | 0 | 7 | 1.26 | -0.62 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 33.00 | 9.25 | 11.15 | 10.20 | 7.45 | 0.00 | 0.00% | 0.31 | 0 | 12 | 1.28 | -0.64 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 34.00 | 9.90 | 10.85 | 10.38 | 8.50 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.12 | -0.67 | 0.03 | -0.04 | 4/23/2026 | 4/24/2026 3:59:42 PM EST |
| 35.00 | 9.40 | 12.85 | 11.13 | 7.95 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.57 | -0.69 | 0.03 | -0.04 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |
| 36.00 | 11.75 | 12.50 | 12.13 | % | 0.34 | 0 | 1 | 1.15 | -0.71 | 0.03 | -0.04 | 4/24/2026 3:59:42 PM EST | |||
| 37.00 | 12.35 | 13.30 | 12.83 | % | 0.35 | 0 | 0 | 1.10 | -0.73 | 0.03 | -0.03 | 4/24/2026 3:59:42 PM EST | |||
| 38.00 | 12.20 | 14.20 | 13.20 | % | 0.35 | 0 | 0 | 1.26 | -0.75 | 0.03 | -0.03 | 4/24/2026 3:59:42 PM EST | |||
| 39.00 | 13.05 | 15.10 | 14.08 | % | 0.36 | 0 | 0 | 1.28 | -0.76 | 0.03 | -0.03 | 4/24/2026 3:59:42 PM EST | |||
| 40.00 | 13.95 | 16.05 | 15.00 | 12.44 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.30 | -0.78 | 0.03 | -0.03 | 4/22/2026 | 4/24/2026 3:59:42 PM EST |