Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $32.62 as of 5/12/2026 7:32:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 15.90 | 18.55 | 17.23 | 16.75 | % | 1.15 | 1 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 16.00 | 14.70 | 16.95 | 15.83 | % | 0.99 | 0 | 0 | 1.92 | 0.99 | 0.01 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 17.00 | 13.65 | 17.50 | 15.58 | 11.05 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.53 | 0.98 | 0.01 | 0.00 | 5/8/2026 | 5/12/2026 4:00:00 PM EST |
| 18.00 | 12.55 | 16.50 | 14.53 | % | 0.81 | 0 | 0 | 2.37 | 0.96 | 0.01 | -0.01 | 5/12/2026 4:00:00 PM EST | |||
| 18.50 | 12.15 | 16.15 | 14.15 | % | 0.76 | 0 | 0 | 2.35 | 0.95 | 0.01 | -0.01 | 5/12/2026 4:00:00 PM EST | |||
| 19.00 | 11.65 | 15.65 | 13.65 | 9.48 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.27 | 0.94 | 0.01 | -0.01 | 5/8/2026 | 5/12/2026 4:00:00 PM EST |
| 19.50 | 11.25 | 14.00 | 12.63 | % | 0.65 | 0 | 0 | 1.73 | 0.93 | 0.01 | -0.01 | 5/12/2026 4:00:00 PM EST | |||
| 20.00 | 11.00 | 13.85 | 12.43 | 13.30 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.81 | 0.91 | 0.01 | -0.02 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 20.50 | 10.55 | 13.40 | 11.98 | % | 0.58 | 0 | 0 | 1.76 | 0.90 | 0.02 | -0.02 | 5/12/2026 4:00:00 PM EST | |||
| 21.00 | 10.45 | 12.60 | 11.53 | 10.97 | % | 0.55 | 1 | 0 | 1.58 | 0.89 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 21.50 | 10.10 | 12.15 | 11.13 | 12.56 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.54 | 0.88 | 0.02 | -0.02 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 22.00 | 9.70 | 11.85 | 10.78 | 9.73 | -1.11 | -10.24% | 0.49 | 1 | 50 | 1.56 | 0.87 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 22.50 | 9.35 | 11.50 | 10.43 | % | 0.46 | 0 | 0 | 1.55 | 0.85 | 0.02 | -0.03 | 5/12/2026 4:00:00 PM EST | |||
| 23.00 | 9.00 | 11.25 | 10.13 | 9.97 | % | 0.44 | 1 | 0 | 1.57 | 0.84 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 23.50 | 8.65 | 10.80 | 9.73 | % | 0.41 | 0 | 0 | 1.53 | 0.82 | 0.02 | -0.03 | 5/12/2026 4:00:00 PM EST | |||
| 24.00 | 8.30 | 10.30 | 9.30 | 10.61 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.10 | 0.81 | 0.02 | -0.03 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 24.50 | 7.95 | 10.15 | 9.05 | 6.00 | 0.00 | 0.00% | 0.37 | 0 | 95 | 1.14 | 0.79 | 0.02 | -0.03 | 5/8/2026 | 5/12/2026 4:00:00 PM EST |
| 25.00 | 7.55 | 9.80 | 8.68 | 8.75 | -0.85 | -8.86% | 0.35 | 1 | 11 | 1.14 | 0.78 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 25.50 | 7.35 | 9.30 | 8.33 | % | 0.33 | 0 | 0 | 1.14 | 0.76 | 0.02 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 26.00 | 6.90 | 9.65 | 8.28 | % | 0.32 | 0 | 0 | 1.22 | 0.75 | 0.02 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 26.50 | 6.75 | 8.60 | 7.68 | % | 0.29 | 0 | 0 | 1.14 | 0.73 | 0.03 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 27.00 | 6.40 | 8.25 | 7.33 | 6.58 | 0.00 | 0.00% | 0.27 | 0 | 1 | 1.13 | 0.72 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 27.50 | 6.10 | 8.05 | 7.08 | % | 0.26 | 0 | 0 | 1.14 | 0.70 | 0.03 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 28.00 | 5.90 | 7.75 | 6.83 | 7.28 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.15 | 0.69 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 28.50 | 5.65 | 7.50 | 6.58 | % | 0.23 | 0 | 0 | 1.16 | 0.67 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 29.00 | 5.40 | 7.20 | 6.30 | 7.25 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.15 | 0.66 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 29.50 | 5.05 | 7.00 | 6.03 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.15 | 0.64 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 30.00 | 4.90 | 6.80 | 5.85 | 7.08 | 0.00 | 0.00% | 0.19 | 0 | 38 | 1.16 | 0.63 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 30.50 | 4.65 | 6.60 | 5.63 | 7.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.17 | 0.61 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 31.00 | 4.50 | 6.25 | 5.38 | 5.10 | % | 0.17 | 1 | 0 | 1.16 | 0.60 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 32.00 | 4.25 | 6.10 | 5.18 | 5.40 | -0.84 | -13.47% | 0.16 | 6 | 2 | 1.21 | 0.57 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 33.00 | 4.70 | 5.30 | 5.00 | 5.00 | -0.46 | -8.43% | 0.15 | 15 | 7 | 1.26 | 0.54 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 34.00 | 3.60 | 4.95 | 4.28 | 4.95 | +0.20 | +4.22% | 0.13 | 16 | 5 | 1.18 | 0.51 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 35.00 | 3.55 | 5.50 | 4.53 | 4.00 | -0.77 | -16.15% | 0.13 | 9 | 5 | 1.31 | 0.48 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 36.00 | 3.20 | 4.85 | 4.03 | 3.35 | % | 0.11 | 5 | 0 | 1.27 | 0.45 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 37.00 | 2.19 | 4.10 | 3.15 | % | 0.09 | 0 | 0 | 1.14 | 0.43 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 38.00 | 1.94 | 4.15 | 3.05 | 3.77 | 0.00 | 0.00% | 0.08 | 0 | 4 | 1.17 | 0.40 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 39.00 | 1.74 | 3.90 | 2.82 | % | 0.07 | 0 | 0 | 1.18 | 0.38 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 40.00 | 2.22 | 3.30 | 2.76 | 3.03 | -0.32 | -9.56% | 0.07 | 94 | 90 | 1.22 | 0.36 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 41.00 | 1.34 | 3.70 | 2.52 | % | 0.06 | 0 | 0 | 1.20 | 0.34 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 42.00 | 1.14 | 3.45 | 2.30 | % | 0.05 | 0 | 0 | 1.19 | 0.32 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 43.00 | 0.91 | 3.50 | 2.21 | 1.81 | % | 0.05 | 5 | 0 | 1.21 | 0.30 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 44.00 | 0.79 | 3.25 | 2.02 | % | 0.05 | 0 | 0 | 1.20 | 0.28 | 0.02 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 45.00 | 1.33 | 2.39 | 1.86 | 2.14 | % | 0.04 | 5 | 0 | 1.22 | 0.26 | 0.02 | -0.05 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 46.00 | 0.84 | 2.18 | 1.51 | % | 0.03 | 0 | 0 | 1.16 | 0.24 | 0.02 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 47.00 | 0.82 | 2.17 | 1.50 | 1.49 | % | 0.03 | 3 | 0 | 1.19 | 0.23 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 48.00 | 0.81 | 2.13 | 1.47 | 1.48 | % | 0.03 | 3 | 0 | 1.22 | 0.21 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 49.00 | 0.83 | 2.06 | 1.45 | 1.45 | % | 0.03 | 200 | 0 | 1.24 | 0.20 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST | |
| 50.00 | 0.92 | 1.89 | 1.41 | 1.38 | % | 0.03 | 208 | 0 | 1.27 | 0.19 | 0.02 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.27 | 1.14 | % | 0.08 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 16.00 | 0.00 | 2.25 | 1.13 | % | 0.07 | 0 | 0 | 2.46 | -0.01 | 0.01 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 17.00 | 0.00 | 2.38 | 1.19 | % | 0.07 | 0 | 0 | 2.35 | -0.02 | 0.01 | 0.00 | 5/12/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.47 | 1.24 | % | 0.07 | 0 | 0 | 2.23 | -0.04 | 0.01 | -0.01 | 5/12/2026 4:00:00 PM EST | |||
| 18.50 | 0.00 | 2.52 | 1.26 | % | 0.07 | 0 | 0 | 2.18 | -0.05 | 0.01 | -0.01 | 5/12/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 1.56 | 0.78 | 0.49 | 0.00 | 0.00% | 0.04 | 0 | 3 | 1.70 | -0.06 | 0.01 | -0.01 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 19.50 | 0.00 | 2.64 | 1.32 | 0.80 | 0.00 | 0.00% | 0.07 | 0 | 1 | 2.08 | -0.07 | 0.01 | -0.01 | 5/8/2026 | 5/12/2026 4:00:00 PM EST |
| 20.00 | 0.00 | 2.70 | 1.35 | % | 0.07 | 0 | 0 | 2.02 | -0.09 | 0.01 | -0.02 | 5/12/2026 4:00:00 PM EST | |||
| 20.50 | 0.00 | 2.79 | 1.40 | 0.81 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.99 | -0.10 | 0.02 | -0.02 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 21.00 | 0.06 | 2.89 | 1.48 | 0.70 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.28 | -0.11 | 0.02 | -0.02 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 21.50 | 0.54 | 2.99 | 1.77 | 2.19 | 0.00 | 0.00% | 0.08 | 0 | 1 | 1.44 | -0.12 | 0.02 | -0.02 | 5/7/2026 | 5/12/2026 4:00:00 PM EST |
| 22.00 | 0.58 | 1.36 | 0.97 | 1.23 | -0.96 | -43.84% | 0.04 | 2 | 1 | 1.10 | -0.13 | 0.02 | -0.02 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 22.50 | 0.60 | 2.05 | 1.33 | 1.27 | -0.12 | -8.64% | 0.06 | 5 | 6 | 1.18 | -0.15 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 23.00 | 0.65 | 1.99 | 1.32 | 1.42 | +0.02 | +1.43% | 0.06 | 5 | 6 | 1.13 | -0.16 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 23.50 | 0.50 | 3.30 | 1.90 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.25 | -0.18 | 0.02 | -0.03 | 5/7/2026 | 5/12/2026 4:00:00 PM EST |
| 24.00 | 0.50 | 3.40 | 1.95 | 1.67 | -0.33 | -16.50% | 0.08 | 1 | 7 | 1.22 | -0.19 | 0.02 | -0.03 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 24.50 | 1.24 | 3.45 | 2.35 | 3.60 | 0.00 | 0.00% | 0.10 | 0 | 2 | 1.31 | -0.21 | 0.02 | -0.03 | 5/7/2026 | 5/12/2026 4:00:00 PM EST |
| 25.00 | 1.29 | 2.80 | 2.05 | 1.95 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.17 | -0.22 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 25.50 | 0.99 | 3.60 | 2.30 | 2.06 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.18 | -0.24 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 26.00 | 1.22 | 3.70 | 2.46 | 2.28 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.18 | -0.25 | 0.02 | -0.04 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 26.50 | 1.45 | 3.80 | 2.63 | % | 0.10 | 0 | 0 | 1.17 | -0.27 | 0.03 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 27.00 | 1.70 | 3.95 | 2.83 | 2.91 | +0.24 | +8.99% | 0.10 | 18 | 30 | 1.17 | -0.28 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 27.50 | 1.95 | 4.20 | 3.08 | 3.35 | +0.51 | +17.96% | 0.11 | 1 | 5 | 1.18 | -0.30 | 0.03 | -0.04 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 28.00 | 2.19 | 4.40 | 3.30 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.18 | -0.31 | 0.03 | -0.04 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 28.50 | 3.05 | 4.40 | 3.73 | 3.50 | +0.05 | +1.45% | 0.13 | 4 | 4 | 1.23 | -0.33 | 0.03 | -0.05 | 5/12/2026 | 5/12/2026 4:00:00 PM EST |
| 29.00 | 2.71 | 4.90 | 3.81 | 3.67 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.19 | -0.34 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 29.50 | 2.40 | 5.20 | 3.80 | % | 0.13 | 0 | 0 | 1.12 | -0.36 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 30.00 | 3.25 | 4.75 | 4.00 | 4.25 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.11 | -0.37 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 30.50 | 3.50 | 5.65 | 4.58 | 4.32 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.18 | -0.39 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 31.00 | 3.80 | 5.80 | 4.80 | 4.61 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.17 | -0.40 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 32.00 | 4.40 | 6.35 | 5.38 | % | 0.17 | 0 | 0 | 1.17 | -0.43 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 33.00 | 5.00 | 6.65 | 5.83 | 5.90 | 0.00 | 0.00% | 0.18 | 0 | 20 | 1.14 | -0.46 | 0.03 | -0.05 | 5/11/2026 | 5/12/2026 4:00:00 PM EST |
| 34.00 | 5.75 | 7.65 | 6.70 | % | 0.20 | 0 | 0 | 1.19 | -0.49 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 35.00 | 6.50 | 8.30 | 7.40 | % | 0.21 | 0 | 0 | 1.20 | -0.52 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 36.00 | 7.25 | 9.00 | 8.13 | % | 0.23 | 0 | 0 | 1.21 | -0.55 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 37.00 | 7.95 | 9.70 | 8.83 | % | 0.24 | 0 | 0 | 1.21 | -0.57 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 38.00 | 8.30 | 11.10 | 9.70 | % | 0.26 | 0 | 0 | 1.23 | -0.60 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 39.00 | 9.45 | 11.15 | 10.30 | % | 0.26 | 0 | 0 | 1.20 | -0.62 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 40.00 | 10.25 | 11.90 | 11.08 | % | 0.28 | 0 | 0 | 1.20 | -0.64 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 41.00 | 10.90 | 12.70 | 11.80 | % | 0.29 | 0 | 0 | 1.19 | -0.66 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 42.00 | 11.75 | 13.50 | 12.63 | % | 0.30 | 0 | 0 | 1.19 | -0.68 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 43.00 | 12.60 | 14.30 | 13.45 | % | 0.31 | 0 | 0 | 1.19 | -0.70 | 0.03 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 44.00 | 13.00 | 15.15 | 14.08 | % | 0.32 | 0 | 0 | 1.12 | -0.72 | 0.02 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 45.00 | 14.30 | 16.00 | 15.15 | % | 0.34 | 0 | 0 | 1.19 | -0.74 | 0.02 | -0.05 | 5/12/2026 4:00:00 PM EST | |||
| 46.00 | 15.10 | 16.85 | 15.98 | % | 0.35 | 0 | 0 | 1.18 | -0.76 | 0.02 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 47.00 | 15.80 | 17.70 | 16.75 | % | 0.36 | 0 | 0 | 1.14 | -0.77 | 0.02 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 48.00 | 16.85 | 18.60 | 17.73 | % | 0.37 | 0 | 0 | 1.17 | -0.79 | 0.02 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 49.00 | 17.25 | 19.45 | 18.35 | % | 0.37 | 0 | 0 | 1.46 | -0.80 | 0.02 | -0.04 | 5/12/2026 4:00:00 PM EST | |||
| 50.00 | 18.15 | 20.35 | 19.25 | % | 0.39 | 0 | 0 | 1.47 | -0.81 | 0.02 | -0.04 | 5/12/2026 4:00:00 PM EST |