Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $13.96 as of 8/4/2026 9:50:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 7.25 | 10.15 | 8.70 | 8.10 | % | 1.45 | 2 | 0 | 5.16 | 0.99 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:02 PM EST | |
| 7.00 | 6.50 | 7.85 | 7.18 | % | 1.03 | 0 | 0 | 2.75 | 0.98 | 0.01 | -0.01 | 8/4/2026 4:00:02 PM EST | |||
| 8.00 | 5.35 | 6.95 | 6.15 | 6.05 | +0.73 | +13.73% | 0.77 | 55 | 1 | 2.46 | 0.95 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 9.00 | 4.40 | 6.05 | 5.23 | % | 0.58 | 0 | 0 | 2.19 | 0.91 | 0.03 | -0.02 | 8/4/2026 4:00:02 PM EST | |||
| 9.50 | 4.00 | 5.25 | 4.63 | % | 0.49 | 0 | 0 | 1.70 | 0.89 | 0.04 | -0.02 | 8/4/2026 4:00:02 PM EST | |||
| 10.00 | 3.65 | 4.85 | 4.25 | % | 0.42 | 0 | 0 | 1.64 | 0.86 | 0.04 | -0.02 | 8/4/2026 4:00:02 PM EST | |||
| 10.50 | 3.30 | 4.45 | 3.88 | % | 0.37 | 0 | 0 | 1.58 | 0.83 | 0.05 | -0.02 | 8/4/2026 4:00:02 PM EST | |||
| 11.00 | 3.00 | 4.05 | 3.53 | 2.98 | 0.00 | 0.00% | 0.32 | 0 | 4 | 1.51 | 0.80 | 0.05 | -0.03 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 11.50 | 2.70 | 3.95 | 3.33 | 1.90 | 0.00 | 0.00% | 0.29 | 0 | 4 | 1.13 | 0.77 | 0.06 | -0.03 | 7/29/2026 | 8/4/2026 4:00:02 PM EST |
| 12.00 | 2.77 | 3.35 | 3.06 | 2.41 | 0.00 | 0.00% | 0.26 | 0 | 64 | 1.23 | 0.73 | 0.06 | -0.03 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 12.50 | 2.29 | 3.25 | 2.77 | 2.67 | +0.63 | +30.89% | 0.22 | 2 | 5 | 1.23 | 0.70 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 13.00 | 2.30 | 2.76 | 2.53 | 2.46 | +0.55 | +28.80% | 0.19 | 11 | 5 | 1.25 | 0.66 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 13.50 | 1.72 | 2.63 | 2.18 | 2.30 | +0.63 | +37.73% | 0.16 | 3 | 7 | 1.18 | 0.62 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 14.00 | 1.88 | 2.27 | 2.08 | 2.10 | +0.54 | +34.62% | 0.15 | 21 | 30 | 1.26 | 0.58 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 14.50 | 1.67 | 2.29 | 1.98 | 1.93 | +0.59 | +44.03% | 0.14 | 6 | 7 | 1.33 | 0.54 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 15.00 | 1.48 | 1.84 | 1.66 | 1.69 | +0.55 | +48.25% | 0.11 | 15 | 65 | 1.25 | 0.50 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 15.50 | 1.25 | 1.87 | 1.56 | 0.73 | 0.00 | 0.00% | 0.10 | 0 | 5 | 1.29 | 0.47 | 0.08 | -0.03 | 7/31/2026 | 8/4/2026 4:00:02 PM EST |
| 16.00 | 0.93 | 1.64 | 1.29 | 1.35 | +0.48 | +55.18% | 0.08 | 2 | 14 | 1.21 | 0.43 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 16.50 | 1.01 | 1.38 | 1.20 | 1.01 | +0.41 | +68.34% | 0.07 | 5 | 45 | 1.25 | 0.40 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 17.00 | 0.86 | 1.22 | 1.04 | 1.04 | +0.32 | +44.45% | 0.06 | 7 | 101 | 1.23 | 0.37 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 17.50 | 0.61 | 1.32 | 0.97 | 0.81 | +0.14 | +20.90% | 0.06 | 1 | 9 | 1.25 | 0.34 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 18.00 | 0.66 | 1.20 | 0.93 | 0.86 | +0.28 | +48.28% | 0.05 | 1 | 125 | 1.30 | 0.31 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 18.50 | 0.58 | 0.92 | 0.75 | 0.70 | +0.25 | +55.56% | 0.04 | 50 | 11 | 1.24 | 0.28 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 19.00 | 0.48 | 0.93 | 0.71 | 0.68 | +0.22 | +47.83% | 0.04 | 10 | 2 | 1.26 | 0.26 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 19.50 | 0.45 | 0.76 | 0.61 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 15 | 1.25 | 0.23 | 0.06 | -0.03 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 20.00 | 0.36 | 0.60 | 0.48 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 43 | 1.20 | 0.21 | 0.06 | -0.02 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 21.00 | 0.19 | 0.61 | 0.40 | 0.40 | +0.12 | +42.86% | 0.02 | 7 | 8 | 1.20 | 0.17 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 22.00 | 0.24 | 0.53 | 0.39 | 0.35 | +0.15 | +75.00% | 0.02 | 45 | 26 | 1.29 | 0.14 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 23.00 | 0.20 | 0.41 | 0.31 | 0.21 | +0.04 | +23.53% | 0.01 | 3 | 5 | 1.29 | 0.11 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 24.00 | 0.15 | 0.34 | 0.25 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.29 | 0.09 | 0.03 | -0.01 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 25.00 | 0.04 | 0.40 | 0.22 | 0.20 | +0.07 | +53.85% | 0.01 | 6 | 4 | 1.26 | 0.07 | 0.03 | -0.01 | 8/4/2026 | 8/4/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.08 | 0.04 | 0.08 | 0.00 | 0.00% | 0.01 | 2 | 0 | 1.72 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 7.00 | 0.00 | 0.16 | 0.08 | 0.09 | +0.01 | +12.50% | 0.01 | 2 | 501 | 1.68 | -0.02 | 0.01 | -0.01 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 8.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.07 | -31.82% | 0.02 | 753 | 3 | 1.38 | -0.05 | 0.02 | -0.01 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 9.00 | 0.07 | 0.30 | 0.19 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.17 | -0.09 | 0.03 | -0.02 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 9.50 | 0.03 | 0.48 | 0.26 | 0.28 | -0.15 | -34.89% | 0.03 | 2 | 40 | 1.11 | -0.11 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 10.00 | 0.13 | 0.65 | 0.39 | 0.39 | -0.13 | -25.00% | 0.04 | 44 | 22 | 1.20 | -0.14 | 0.04 | -0.02 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 10.50 | 0.24 | 0.65 | 0.45 | 0.51 | -0.17 | -25.00% | 0.04 | 6 | 7 | 1.16 | -0.17 | 0.05 | -0.02 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 11.00 | 0.55 | 0.92 | 0.74 | 0.64 | -0.21 | -24.71% | 0.07 | 10 | 41 | 1.31 | -0.20 | 0.05 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 11.50 | 0.50 | 1.08 | 0.79 | 0.80 | -0.24 | -23.08% | 0.07 | 2 | 15 | 1.21 | -0.23 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 12.00 | 0.77 | 1.27 | 1.02 | 1.00 | -0.50 | -33.34% | 0.09 | 4 | 31 | 1.25 | -0.27 | 0.06 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 12.50 | 0.87 | 1.45 | 1.16 | 1.21 | -1.06 | -46.70% | 0.09 | 3 | 14 | 1.21 | -0.30 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 13.00 | 1.21 | 1.67 | 1.44 | 1.50 | -0.27 | -15.26% | 0.11 | 5 | 4 | 1.24 | -0.34 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 13.50 | 1.53 | 1.95 | 1.74 | 1.75 | -0.28 | -13.80% | 0.13 | 4 | 3 | 1.27 | -0.38 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 14.00 | 1.62 | 2.17 | 1.90 | 1.93 | -0.52 | -21.23% | 0.14 | 37 | 5 | 1.20 | -0.42 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 14.50 | 1.88 | 2.51 | 2.20 | 2.35 | % | 0.15 | 1 | 0 | 1.21 | -0.46 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST | |
| 15.00 | 2.19 | 2.92 | 2.56 | 2.57 | -1.45 | -36.07% | 0.17 | 7 | 2 | 1.24 | -0.50 | 0.08 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 15.50 | 2.56 | 3.20 | 2.88 | 3.93 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.23 | -0.53 | 0.08 | -0.03 | 7/28/2026 | 8/4/2026 4:00:02 PM EST |
| 16.00 | 2.80 | 3.50 | 3.15 | 4.37 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.19 | -0.57 | 0.08 | -0.03 | 7/31/2026 | 8/4/2026 4:00:02 PM EST |
| 16.50 | 3.25 | 3.75 | 3.50 | 4.21 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.18 | -0.60 | 0.08 | -0.03 | 7/27/2026 | 8/4/2026 4:00:02 PM EST |
| 17.00 | 3.70 | 4.20 | 3.95 | 4.01 | -0.54 | -11.87% | 0.23 | 4 | 4 | 1.23 | -0.63 | 0.07 | -0.03 | 8/4/2026 | 8/4/2026 4:00:02 PM EST |
| 17.50 | 4.10 | 4.55 | 4.33 | % | 0.25 | 0 | 0 | 1.22 | -0.66 | 0.07 | -0.03 | 8/4/2026 4:00:02 PM EST | |||
| 18.00 | 4.10 | 5.05 | 4.58 | 5.40 | 0.00 | 0.00% | 0.25 | 0 | 2 | 1.07 | -0.69 | 0.07 | -0.03 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 18.50 | 4.90 | 5.40 | 5.15 | % | 0.28 | 0 | 0 | 1.23 | -0.72 | 0.07 | -0.03 | 8/4/2026 4:00:02 PM EST | |||
| 19.00 | 5.30 | 6.10 | 5.70 | % | 0.30 | 0 | 0 | 1.32 | -0.74 | 0.06 | -0.03 | 8/4/2026 4:00:02 PM EST | |||
| 19.50 | 5.70 | 6.55 | 6.13 | % | 0.31 | 0 | 0 | 1.31 | -0.77 | 0.06 | -0.03 | 8/4/2026 4:00:02 PM EST | |||
| 20.00 | 6.15 | 6.95 | 6.55 | 8.08 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.30 | -0.79 | 0.06 | -0.02 | 8/3/2026 | 8/4/2026 4:00:02 PM EST |
| 21.00 | 6.65 | 7.95 | 7.30 | 8.09 | 0.00 | 0.00% | 0.35 | 0 | 1 | 1.77 | -0.83 | 0.05 | -0.02 | 7/27/2026 | 8/4/2026 4:00:02 PM EST |
| 22.00 | 7.95 | 8.85 | 8.40 | % | 0.38 | 0 | 0 | 1.80 | -0.86 | 0.05 | -0.02 | 8/4/2026 4:00:02 PM EST | |||
| 23.00 | 8.70 | 10.55 | 9.63 | % | 0.42 | 0 | 0 | 2.39 | -0.89 | 0.04 | -0.02 | 8/4/2026 4:00:02 PM EST | |||
| 24.00 | 9.40 | 11.40 | 10.40 | 11.82 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.38 | -0.91 | 0.03 | -0.01 | 7/28/2026 | 8/4/2026 4:00:02 PM EST |
| 25.00 | 10.70 | 12.40 | 11.55 | 11.96 | 0.00 | 0.00% | 0.46 | 0 | 17 | 2.47 | -0.93 | 0.03 | -0.01 | 7/24/2026 | 8/4/2026 4:00:02 PM EST |