Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $12.37 as of 7/29/2026 9:45:53 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 2.49 | 5.65 | 4.07 | % | 0.51 | 0 | 0 | 4.76 | 0.91 | 0.05 | -0.02 | 7/29/2026 3:59:53 PM EST | |||
| 8.50 | 1.79 | 5.20 | 3.50 | % | 0.41 | 0 | 0 | 4.50 | 0.88 | 0.06 | -0.02 | 7/29/2026 3:59:53 PM EST | |||
| 9.00 | 1.25 | 4.40 | 2.83 | 5.17 | 0.00 | 0.00% | 0.31 | 0 | 1 | 3.70 | 0.84 | 0.08 | -0.03 | 7/23/2026 | 7/29/2026 3:59:53 PM EST |
| 9.50 | 2.22 | 2.64 | 2.43 | % | 0.26 | 0 | 0 | 1.41 | 0.79 | 0.09 | -0.03 | 7/29/2026 3:59:53 PM EST | |||
| 10.00 | 1.88 | 2.21 | 2.05 | 2.10 | -0.68 | -24.46% | 0.20 | 12 | 3 | 1.33 | 0.73 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 11.00 | 1.19 | 1.60 | 1.40 | 1.53 | -0.83 | -35.17% | 0.13 | 1 | 19 | 1.25 | 0.61 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 11.50 | 1.14 | 1.47 | 1.31 | 1.47 | -0.39 | -20.97% | 0.11 | 6 | 2 | 1.40 | 0.55 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 12.00 | 0.94 | 1.25 | 1.10 | 1.16 | -0.50 | -30.12% | 0.09 | 91 | 8 | 1.39 | 0.48 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 12.50 | 0.77 | 1.01 | 0.89 | 0.82 | -0.60 | -42.26% | 0.07 | 17 | 7 | 1.36 | 0.43 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 13.00 | 0.62 | 0.95 | 0.79 | 0.88 | -0.24 | -21.43% | 0.06 | 11 | 3 | 1.41 | 0.37 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 13.50 | 0.50 | 0.63 | 0.57 | 0.60 | -0.45 | -42.86% | 0.04 | 7 | 1 | 1.31 | 0.32 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 14.00 | 0.41 | 0.59 | 0.50 | 0.45 | -0.34 | -43.04% | 0.04 | 24 | 150 | 1.36 | 0.27 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 14.50 | 0.25 | 0.52 | 0.39 | 0.71 | 0.00 | 0.00% | 0.03 | 0 | 21 | 1.26 | 0.23 | 0.10 | -0.03 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.25 | -45.46% | 0.02 | 19 | 67 | 1.35 | 0.19 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 15.50 | 0.21 | 0.36 | 0.29 | 0.30 | -0.23 | -43.40% | 0.02 | 52 | 31 | 1.37 | 0.16 | 0.08 | -0.02 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 16.00 | 0.19 | 0.30 | 0.25 | 0.21 | -0.19 | -47.50% | 0.02 | 32 | 109 | 1.39 | 0.14 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 16.50 | 0.10 | 0.30 | 0.20 | 0.21 | -0.11 | -34.38% | 0.01 | 5 | 141 | 1.37 | 0.11 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 17.00 | 0.01 | 0.78 | 0.40 | 0.15 | -0.11 | -42.31% | 0.02 | 1 | 64 | 1.58 | 0.09 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 17.50 | 0.01 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.63 | 0.08 | 0.05 | -0.01 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 18.00 | 0.01 | 0.38 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 168 | 1.44 | 0.06 | 0.04 | -0.01 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 18.50 | 0.01 | 0.70 | 0.36 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.73 | 0.05 | 0.03 | -0.01 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 19.00 | 0.08 | 0.14 | 0.11 | 0.14 | -0.01 | -6.67% | 0.01 | 1 | 65 | 1.52 | 0.04 | 0.03 | -0.01 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.51 | 0.26 | 0.10 | -0.18 | -64.29% | 0.01 | 2 | 24 | 2.37 | 0.03 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 20.00 | 0.05 | 0.13 | 0.09 | 0.08 | -0.07 | -46.67% | 0.00 | 3 | 303 | 1.56 | 0.03 | 0.02 | -0.01 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.69 | 0.35 | 0.16 | 0.00 | 0.00% | 0.02 | 0 | 61 | 2.75 | 0.02 | 0.02 | 0.00 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 21.00 | 0.01 | 0.08 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 6 | 38 | 1.42 | 0.02 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 21.50 | 0.00 | 1.20 | 0.60 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 26 | 3.53 | 0.01 | 0.01 | 0.00 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 22.00 | 0.03 | 0.08 | 0.06 | 0.08 | +0.05 | +166.67% | 0.00 | 5 | 117 | 1.61 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 22.50 | 0.00 | 0.07 | 0.04 | 0.05 | -0.08 | -61.54% | 0.00 | 10 | 49 | 1.75 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.26 | 0.13 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 57 | 2.33 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.61 | 0.31 | 0.06 | -0.06 | -50.00% | 0.01 | 40 | 8 | 2.99 | 0.01 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.06 | +0.01 | +20.00% | 0.00 | 66 | 61 | 1.86 | 0.01 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 1.34 | 0.67 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 42 | 4.05 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 1.36 | 0.68 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 67 | 4.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 1.37 | 0.69 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 49 | 4.19 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.56 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 1.36 | 0.68 | 0.19 | 0.00 | 0.00% | 0.03 | 0 | 20 | 4.33 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 1.34 | 0.67 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 9 | 4.40 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 1.32 | 0.66 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 88 | 4.55 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 35.00 | 0.01 | 0.02 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 1 | 124 | 2.11 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.11 | 0.21 | 0.16 | 0.14 | 0.00 | 0.00% | 0.02 | 8 | 5 | 1.42 | -0.09 | 0.05 | -0.02 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 8.50 | 0.17 | 0.26 | 0.22 | 0.24 | +0.11 | +84.62% | 0.03 | 12 | 1 | 1.35 | -0.12 | 0.06 | -0.02 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 9.00 | 0.22 | 0.35 | 0.29 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.30 | -0.16 | 0.08 | -0.03 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 9.50 | 0.41 | 0.73 | 0.57 | 0.45 | +0.13 | +40.63% | 0.06 | 2 | 3 | 1.52 | -0.21 | 0.09 | -0.03 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 10.00 | 0.56 | 0.69 | 0.63 | 0.60 | +0.20 | +50.00% | 0.06 | 38 | 59 | 1.36 | -0.27 | 0.10 | -0.03 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 11.00 | 0.98 | 1.15 | 1.07 | 1.07 | +0.32 | +42.67% | 0.10 | 50 | 121 | 1.36 | -0.39 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 11.50 | 1.07 | 1.47 | 1.27 | 1.20 | +0.30 | +33.34% | 0.11 | 7 | 36 | 1.30 | -0.45 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 12.00 | 1.53 | 1.85 | 1.69 | 1.61 | +0.43 | +36.45% | 0.14 | 94 | 259 | 1.43 | -0.52 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 12.50 | 1.85 | 2.05 | 1.95 | 1.69 | +0.32 | +23.36% | 0.16 | 8 | 12 | 1.36 | -0.57 | 0.13 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 13.00 | 2.03 | 2.38 | 2.21 | 2.10 | +0.38 | +22.10% | 0.17 | 9 | 135 | 1.26 | -0.63 | 0.12 | -0.04 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 13.50 | 2.37 | 2.78 | 2.58 | 2.30 | +0.32 | +16.17% | 0.19 | 20 | 2 | 1.24 | -0.68 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 14.00 | 2.63 | 3.60 | 3.12 | 2.57 | +0.20 | +8.44% | 0.22 | 4 | 203 | 1.40 | -0.73 | 0.11 | -0.03 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 14.50 | 3.15 | 3.65 | 3.40 | 2.68 | 0.00 | 0.00% | 0.23 | 0 | 13 | 1.17 | -0.77 | 0.10 | -0.03 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 15.00 | 2.64 | 4.10 | 3.37 | 3.12 | 0.00 | 0.00% | 0.22 | 0 | 33 | 1.60 | -0.81 | 0.09 | -0.03 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 15.50 | 2.30 | 5.25 | 3.78 | 2.30 | 0.00 | 0.00% | 0.24 | 0 | 10 | 2.48 | -0.84 | 0.08 | -0.02 | 7/21/2026 | 7/29/2026 3:59:53 PM EST |
| 16.00 | 3.25 | 5.75 | 4.50 | 4.40 | +0.53 | +13.70% | 0.28 | 1 | 57 | 2.58 | -0.86 | 0.07 | -0.02 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 16.50 | 3.20 | 6.55 | 4.88 | 4.33 | 0.00 | 0.00% | 0.30 | 0 | 27 | 3.07 | -0.89 | 0.06 | -0.02 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 17.00 | 5.35 | 7.10 | 6.23 | 4.77 | 0.00 | 0.00% | 0.37 | 0 | 73 | 3.17 | -0.91 | 0.05 | -0.02 | 7/28/2026 | 7/29/2026 3:59:53 PM EST |
| 17.50 | 5.00 | 7.50 | 6.25 | 2.73 | 0.00 | 0.00% | 0.36 | 0 | 15 | 3.21 | -0.92 | 0.05 | -0.01 | 7/8/2026 | 7/29/2026 3:59:53 PM EST |
| 18.00 | 5.10 | 8.15 | 6.63 | 5.04 | 0.00 | 0.00% | 0.37 | 0 | 715 | 3.41 | -0.94 | 0.04 | -0.01 | 7/24/2026 | 7/29/2026 3:59:53 PM EST |
| 18.50 | 6.00 | 8.45 | 7.23 | % | 0.39 | 0 | 0 | 3.28 | -0.95 | 0.03 | -0.01 | 7/29/2026 3:59:53 PM EST | |||
| 19.00 | 6.05 | 8.95 | 7.50 | 5.87 | 0.00 | 0.00% | 0.39 | 0 | 78 | 3.41 | -0.96 | 0.03 | -0.01 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 19.50 | 6.70 | 9.05 | 7.88 | 6.23 | 0.00 | 0.00% | 0.40 | 0 | 2 | 2.90 | -0.97 | 0.02 | -0.01 | 7/16/2026 | 7/29/2026 3:59:53 PM EST |
| 20.00 | 7.10 | 10.15 | 8.63 | 7.01 | 0.00 | 0.00% | 0.43 | 0 | 12 | 3.68 | -0.97 | 0.02 | -0.01 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 20.50 | 7.55 | 10.60 | 9.08 | 7.28 | 0.00 | 0.00% | 0.44 | 0 | 4 | 3.70 | -0.98 | 0.02 | 0.00 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 21.00 | 8.55 | 11.10 | 9.83 | 8.02 | 0.00 | 0.00% | 0.47 | 0 | 5 | 3.77 | -0.98 | 0.01 | 0.00 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 21.50 | 8.50 | 11.60 | 10.05 | % | 0.47 | 0 | 0 | 3.84 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 22.00 | 9.00 | 12.10 | 10.55 | 7.40 | 0.00 | 0.00% | 0.48 | 0 | 4 | 3.90 | -0.99 | 0.01 | 0.00 | 7/15/2026 | 7/29/2026 3:59:53 PM EST |
| 22.50 | 9.55 | 12.55 | 11.05 | % | 0.49 | 0 | 0 | 3.97 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 23.00 | 10.35 | 13.25 | 11.80 | 11.62 | +0.60 | +5.45% | 0.51 | 2 | 6 | 4.03 | -0.99 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 23.50 | 10.50 | 13.60 | 12.05 | % | 0.51 | 0 | 0 | 4.09 | -0.99 | 0.01 | 0.00 | 7/29/2026 3:59:53 PM EST | |||
| 24.00 | 11.30 | 14.45 | 12.88 | 12.67 | +1.75 | +16.03% | 0.54 | 7 | 22 | 4.37 | -0.99 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:53 PM EST |
| 24.50 | 11.50 | 14.75 | 13.13 | 10.40 | 0.00 | 0.00% | 0.54 | 0 | 74 | 4.20 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:53 PM EST |
| 25.00 | 12.00 | 15.25 | 13.63 | 11.97 | 0.00 | 0.00% | 0.55 | 0 | 5 | 4.26 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 25.50 | 12.50 | 15.55 | 14.03 | 9.70 | 0.00 | 0.00% | 0.55 | 0 | 1 | 4.31 | -1.00 | 0.00 | 0.00 | 7/10/2026 | 7/29/2026 3:59:53 PM EST |
| 26.00 | 13.00 | 16.05 | 14.53 | 10.75 | 0.00 | 0.00% | 0.56 | 0 | 1 | 4.37 | -1.00 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 3:59:53 PM EST |
| 27.00 | 14.00 | 17.05 | 15.53 | 11.75 | 0.00 | 0.00% | 0.58 | 0 | 0 | 4.46 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 3:59:53 PM EST |
| 28.00 | 15.00 | 18.05 | 16.53 | 12.90 | 0.00 | 0.00% | 0.59 | 0 | 1 | 4.56 | -1.00 | 0.00 | 0.00 | 7/14/2026 | 7/29/2026 3:59:53 PM EST |
| 30.00 | 17.00 | 20.00 | 18.50 | 17.14 | 0.00 | 0.00% | 0.62 | 0 | 3 | 4.68 | -1.00 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 3:59:53 PM EST |
| 35.00 | 22.00 | 25.00 | 23.50 | 21.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 7/23/2026 | 7/29/2026 3:59:53 PM EST |