Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $18.70 as of 6/26/2026 3:06:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 9.05 | 10.80 | 9.93 | % | 0.99 | 0 | 0 | 1.89 | 0.94 | 0.01 | -0.01 | 6/26/2026 3:59:36 PM EST | |||
| 14.00 | 6.40 | 7.10 | 6.75 | 6.65 | +0.93 | +16.26% | 0.48 | 1 | 1 | 1.12 | 0.84 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 15.00 | 4.70 | 6.55 | 5.63 | % | 0.38 | 0 | 0 | 1.35 | 0.81 | 0.03 | -0.02 | 6/26/2026 3:59:36 PM EST | |||
| 16.00 | 4.15 | 5.80 | 4.98 | 4.68 | 0.00 | 0.00% | 0.31 | 0 | 4 | 0.90 | 0.77 | 0.04 | -0.03 | 6/25/2026 | 6/26/2026 3:59:36 PM EST |
| 17.00 | 4.35 | 5.15 | 4.75 | 4.90 | +0.93 | +23.43% | 0.28 | 1 | 25 | 1.09 | 0.72 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 18.00 | 3.80 | 4.50 | 4.15 | 4.42 | +0.93 | +26.65% | 0.23 | 7 | 76 | 1.07 | 0.67 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 19.00 | 3.60 | 3.95 | 3.78 | 3.80 | +0.70 | +22.59% | 0.20 | 1,374 | 2,340 | 1.11 | 0.63 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 20.00 | 3.20 | 3.45 | 3.33 | 3.35 | +0.67 | +25.00% | 0.17 | 91 | 426 | 1.10 | 0.58 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 21.00 | 2.73 | 3.15 | 2.94 | 2.90 | +0.56 | +23.94% | 0.14 | 87 | 19 | 1.11 | 0.53 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 22.00 | 2.40 | 2.80 | 2.60 | 2.60 | +0.54 | +26.22% | 0.12 | 54 | 301 | 1.11 | 0.49 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 23.00 | 2.02 | 2.50 | 2.26 | 2.31 | +0.55 | +31.25% | 0.10 | 7 | 89 | 1.11 | 0.45 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 24.00 | 1.68 | 2.23 | 1.96 | 1.90 | +0.33 | +21.02% | 0.08 | 20 | 42 | 1.08 | 0.41 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 25.00 | 1.48 | 2.01 | 1.75 | 1.71 | +0.32 | +23.03% | 0.07 | 46 | 354 | 1.12 | 0.38 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 26.00 | 1.45 | 1.67 | 1.56 | 1.64 | +0.24 | +17.15% | 0.06 | 2 | 37 | 1.10 | 0.35 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 27.00 | 1.28 | 1.53 | 1.41 | 1.41 | +0.34 | +31.78% | 0.05 | 39 | 19 | 1.11 | 0.32 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 28.00 | 1.11 | 1.25 | 1.18 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 60 | 1.09 | 0.30 | 0.04 | -0.03 | 6/24/2026 | 6/26/2026 3:59:36 PM EST |
| 29.00 | 0.86 | 1.28 | 1.07 | 1.15 | -0.66 | -36.47% | 0.04 | 5 | 5 | 1.10 | 0.28 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 30.00 | 0.87 | 1.03 | 0.95 | 0.92 | +0.19 | +26.03% | 0.03 | 54 | 365 | 1.10 | 0.26 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 31.00 | 0.74 | 0.95 | 0.85 | 0.86 | +0.20 | +30.31% | 0.03 | 3 | 4 | 1.11 | 0.25 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 32.00 | 0.66 | 0.79 | 0.73 | 0.82 | +0.27 | +49.10% | 0.02 | 24 | 198 | 1.10 | 0.23 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.01 | 0.97 | 0.49 | % | 0.05 | 0 | 0 | 1.32 | -0.06 | 0.01 | -0.01 | 6/26/2026 3:59:36 PM EST | |||
| 14.00 | 0.69 | 0.99 | 0.84 | 0.81 | -0.19 | -19.00% | 0.06 | 3 | 105 | 1.11 | -0.16 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 15.00 | 1.03 | 1.33 | 1.18 | 1.14 | -0.29 | -20.28% | 0.08 | 14 | 204 | 1.13 | -0.19 | 0.03 | -0.02 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 16.00 | 1.19 | 1.75 | 1.47 | 1.34 | -0.41 | -23.43% | 0.09 | 8 | 28 | 1.09 | -0.23 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 17.00 | 1.60 | 2.08 | 1.84 | 1.72 | -0.54 | -23.90% | 0.11 | 14 | 83 | 1.08 | -0.28 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 18.00 | 2.12 | 2.55 | 2.34 | 2.17 | -0.48 | -18.12% | 0.13 | 4 | 29 | 1.09 | -0.33 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 19.00 | 2.67 | 3.10 | 2.89 | 2.68 | -0.62 | -18.79% | 0.15 | 20 | 97 | 1.11 | -0.37 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 20.00 | 3.20 | 3.60 | 3.40 | 3.46 | -0.75 | -17.82% | 0.17 | 29 | 84 | 1.09 | -0.42 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 21.00 | 3.65 | 4.20 | 3.93 | 3.85 | -0.41 | -9.63% | 0.19 | 6 | 26 | 1.06 | -0.47 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 22.00 | 4.45 | 4.90 | 4.68 | 4.55 | -0.77 | -14.48% | 0.21 | 9 | 59 | 1.09 | -0.51 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 23.00 | 5.10 | 5.60 | 5.35 | 5.45 | -0.77 | -12.38% | 0.23 | 29 | 10 | 1.09 | -0.55 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 24.00 | 5.90 | 6.30 | 6.10 | 5.90 | -0.81 | -12.08% | 0.25 | 11 | 18 | 1.10 | -0.59 | 0.05 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 25.00 | 6.55 | 7.10 | 6.83 | 6.55 | -1.18 | -15.27% | 0.27 | 1 | 73 | 1.09 | -0.62 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 26.00 | 7.20 | 8.00 | 7.60 | 7.50 | -0.44 | -5.55% | 0.29 | 2 | 10 | 1.08 | -0.65 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 27.00 | 7.85 | 8.80 | 8.33 | 8.72 | -0.53 | -5.73% | 0.31 | 1 | 14 | 1.04 | -0.68 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 28.00 | 8.80 | 9.70 | 9.25 | 7.89 | 0.00 | 0.00% | 0.33 | 0 | 1 | 1.08 | -0.70 | 0.04 | -0.03 | 6/18/2026 | 6/26/2026 3:59:36 PM EST |
| 29.00 | 9.65 | 10.60 | 10.13 | % | 0.35 | 0 | 0 | 1.08 | -0.72 | 0.04 | -0.03 | 6/26/2026 3:59:36 PM EST | |||
| 30.00 | 10.50 | 11.40 | 10.95 | 10.94 | -1.11 | -9.22% | 0.36 | 1 | 290 | 1.05 | -0.74 | 0.04 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |
| 31.00 | 11.40 | 12.85 | 12.13 | 12.82 | 0.00 | 0.00% | 0.39 | 0 | 18 | 1.15 | -0.75 | 0.03 | -0.03 | 6/25/2026 | 6/26/2026 3:59:36 PM EST |
| 32.00 | 12.25 | 13.25 | 12.75 | 12.75 | -0.97 | -7.07% | 0.40 | 2 | 3 | 1.00 | -0.77 | 0.03 | -0.03 | 6/26/2026 | 6/26/2026 3:59:36 PM EST |