Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $16.25 as of 9/23/2026 9:16:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 9.40 | 10.50 | 9.95 | 9.96 | +0.34 | +3.54% | 1.66 | 2 | 20 | 9.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 7.00 | 8.40 | 9.55 | 8.98 | 9.03 | +0.20 | +2.27% | 1.28 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 8.00 | 7.40 | 8.55 | 7.98 | 8.07 | 0.00 | 0.00% | 1.00 | 0 | 9 | 9.13 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 8.50 | 6.90 | 8.25 | 7.58 | 7.65 | +0.05 | +0.66% | 0.89 | 2 | 7 | 8.04 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 9.00 | 6.40 | 7.75 | 7.08 | 7.15 | +0.24 | +3.48% | 0.79 | 1 | 9 | 8.12 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 9.50 | 5.90 | 7.30 | 6.60 | 6.59 | +0.37 | +5.95% | 0.69 | 1 | 9 | 7.34 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 10.00 | 5.40 | 6.75 | 6.08 | 5.41 | 0.00 | 0.00% | 0.61 | 0 | 20 | 6.98 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 10.50 | 4.90 | 6.25 | 5.58 | 5.69 | +0.34 | +6.36% | 0.53 | 1 | 12 | 6.46 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 11.00 | 4.40 | 5.75 | 5.08 | 5.19 | +0.02 | +0.39% | 0.46 | 1 | 4 | 6.62 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 11.50 | 3.90 | 5.25 | 4.58 | 4.20 | 0.00 | 0.00% | 0.40 | 0 | 3 | 6.10 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 12.00 | 3.40 | 4.25 | 3.83 | 4.25 | 0.00 | 0.00% | 0.32 | 0 | 8 | 5.01 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 12.50 | 2.90 | 4.30 | 3.60 | 2.75 | 0.00 | 0.00% | 0.29 | 0 | 3 | 4.55 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 13.00 | 2.41 | 3.60 | 3.01 | 2.52 | 0.00 | 0.00% | 0.23 | 0 | 40 | 4.10 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 13.50 | 1.92 | 3.10 | 2.51 | 2.09 | 0.00 | 0.00% | 0.19 | 0 | 127 | 3.66 | 1.00 | 0.02 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 14.00 | 1.46 | 2.30 | 1.88 | 2.03 | -0.16 | -7.31% | 0.13 | 2 | 657 | 2.85 | 0.98 | 0.08 | -0.01 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 14.50 | 1.03 | 1.90 | 1.47 | 1.30 | -0.40 | -23.53% | 0.10 | 6 | 308 | 2.44 | 0.92 | 0.16 | -0.04 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 15.00 | 0.63 | 0.92 | 0.78 | 0.91 | -0.44 | -32.60% | 0.05 | 34 | 1,037 | 0.82 | 0.81 | 0.26 | -0.07 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 15.50 | 0.30 | 0.73 | 0.52 | 0.87 | -0.11 | -11.23% | 0.03 | 102 | 1,651 | 0.85 | 0.67 | 0.32 | -0.10 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 16.00 | 0.23 | 0.38 | 0.31 | 0.31 | -0.31 | -50.00% | 0.02 | 444 | 2,377 | 0.99 | 0.50 | 0.33 | -0.10 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 16.50 | 0.10 | 0.20 | 0.15 | 0.20 | -0.21 | -51.22% | 0.01 | 103 | 2,039 | 0.90 | 0.35 | 0.29 | -0.10 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 17.00 | 0.03 | 0.12 | 0.08 | 0.08 | -0.16 | -66.67% | 0.00 | 78 | 1,661 | 0.91 | 0.23 | 0.22 | -0.08 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 17.50 | 0.02 | 0.08 | 0.05 | 0.07 | -0.08 | -53.34% | 0.00 | 30 | 1,533 | 0.94 | 0.13 | 0.15 | -0.05 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 18.00 | 0.01 | 0.03 | 0.02 | 0.04 | -0.03 | -42.86% | 0.00 | 7 | 524 | 0.95 | 0.07 | 0.10 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 18.50 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 176 | 1.09 | 0.04 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 19.00 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 592 | 2.25 | 0.02 | 0.03 | -0.01 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 19.50 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.54 | 0.01 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,775 | 1.71 | 0.00 | 0.01 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 20.50 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.92 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:00 AM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 33 | 3.10 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 21.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 14 | 3.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.15 | +1,500.00% | 0.00 | 1 | 208 | 3.16 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 22.50 | 0.00 | 0.27 | 0.14 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 3.59 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,149 | 3.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 162 | 2.82 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 142 | 3.04 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.00 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.00 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 7.00 | 0.00 | 0.22 | 0.11 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 9:59:00 AM EST | |||
| 8.00 | 0.00 | 0.27 | 0.14 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 514 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 9/23/2026 9:59:00 AM EST |
| 8.50 | 0.00 | 0.27 | 0.14 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/23/2026 9:59:00 AM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 16 | 5.77 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 9.50 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 19 | 5.26 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/23/2026 9:59:00 AM EST |
| 10.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,529 | 4.84 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 10.50 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.44 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 9/23/2026 9:59:00 AM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 511 | 2.72 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 11.50 | 0.00 | 0.26 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 3.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/23/2026 9:59:00 AM EST |
| 12.00 | 0.00 | 0.26 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 142 | 3.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.67 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 13.00 | 0.01 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 792 | 1.35 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 13.50 | 0.00 | 0.08 | 0.04 | 0.04 | +0.02 | +100.00% | 0.00 | 2 | 456 | 1.65 | 0.00 | 0.02 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 14.00 | 0.01 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,761 | 1.09 | -0.02 | 0.08 | -0.01 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 14.50 | 0.07 | 0.13 | 0.10 | 0.11 | +0.06 | +120.00% | 0.01 | 28 | 1,238 | 0.99 | -0.08 | 0.16 | -0.04 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 15.00 | 0.22 | 0.30 | 0.26 | 0.23 | +0.12 | +109.10% | 0.02 | 69 | 509 | 0.94 | -0.19 | 0.26 | -0.07 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 15.50 | 0.36 | 0.51 | 0.44 | 0.40 | +0.14 | +53.85% | 0.03 | 23 | 329 | 1.06 | -0.33 | 0.32 | -0.10 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 16.00 | 0.70 | 0.96 | 0.83 | 0.70 | +0.25 | +55.56% | 0.05 | 7 | 825 | 0.96 | -0.50 | 0.33 | -0.10 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 16.50 | 0.55 | 1.29 | 0.92 | 0.92 | +0.13 | +16.46% | 0.06 | 1 | 396 | 1.44 | -0.65 | 0.29 | -0.10 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 17.00 | 0.93 | 1.66 | 1.30 | 1.30 | 0.00 | 0.00% | 0.08 | 0 | 672 | 1.71 | -0.77 | 0.22 | -0.08 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 17.50 | 1.30 | 2.18 | 1.74 | 1.42 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.74 | -0.87 | 0.15 | -0.05 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 18.00 | 1.94 | 2.67 | 2.31 | 2.50 | +0.58 | +30.21% | 0.13 | 28 | 90 | 2.07 | -0.93 | 0.10 | -0.03 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 18.50 | 2.05 | 3.20 | 2.63 | 2.57 | -0.38 | -12.89% | 0.14 | 1 | 202 | 2.23 | -0.96 | 0.05 | -0.01 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 19.00 | 2.46 | 3.60 | 3.03 | 3.36 | 0.00 | 0.00% | 0.16 | 0 | 126 | 2.39 | -0.98 | 0.03 | -0.01 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 19.50 | 2.94 | 4.20 | 3.57 | 3.94 | 0.00 | 0.00% | 0.18 | 0 | 2 | 2.89 | -0.99 | 0.01 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 20.00 | 3.40 | 4.70 | 4.05 | 6.10 | 0.00 | 0.00% | 0.20 | 0 | 20 | 2.80 | -1.00 | 0.01 | 0.00 | 9/18/2026 | 9/23/2026 9:59:00 AM EST |
| 20.50 | 3.90 | 5.20 | 4.55 | 4.82 | 0.00 | 0.00% | 0.22 | 0 | 3 | 2.82 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |
| 21.00 | 4.45 | 5.70 | 5.08 | 5.73 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.99 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 21.50 | 4.90 | 6.10 | 5.50 | 6.15 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.81 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 22.00 | 5.60 | 6.60 | 6.10 | 6.25 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 22.50 | 5.85 | 7.35 | 6.60 | 6.61 | -0.07 | -1.05% | 0.29 | 1 | 3 | 4.59 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 23.00 | 6.50 | 8.50 | 7.50 | 7.50 | +0.07 | +0.95% | 0.33 | 2 | 1 | 4.32 | -1.00 | 0.00 | 0.00 | 9/23/2026 | 9/23/2026 9:59:00 AM EST |
| 24.00 | 7.40 | 8.65 | 8.03 | 8.36 | 0.00 | 0.00% | 0.33 | 0 | 3 | 4.62 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 25.00 | 8.40 | 9.60 | 9.00 | 9.51 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.91 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/23/2026 9:59:00 AM EST |
| 30.00 | 13.35 | 14.60 | 13.98 | 14.37 | 0.00 | 0.00% | 0.47 | 0 | 0 | 6.13 | -1.00 | 0.00 | 0.00 | 9/21/2026 | 9/23/2026 9:59:00 AM EST |