Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $15.37 as of 9/1/2026 8:00:49 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 | 8.50 | 9.50 | 9.00 | 8.98 | -0.40 | -4.27% | 1.50 | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 7.00 | 7.00 | 8.60 | 7.80 | 7.68 | -0.71 | -8.47% | 1.11 | 1 | 6 | 9.53 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 8.00 | 5.95 | 7.40 | 6.68 | 6.67 | -0.69 | -9.38% | 0.83 | 2 | 60 | 7.40 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 9.00 | 4.95 | 6.40 | 5.68 | 5.68 | -0.69 | -10.84% | 0.63 | 3 | 6 | 6.31 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 9.50 | 4.95 | 6.15 | 5.55 | 5.66 | 0.00 | 0.00% | 0.58 | 0 | 3 | 6.63 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 10.00 | 3.95 | 4.95 | 4.45 | 5.30 | 0.00 | 0.00% | 0.45 | 0 | 5 | 3.67 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 10.50 | 3.90 | 4.95 | 4.43 | 4.21 | -0.64 | -13.20% | 0.42 | 4 | 2 | 5.02 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 11.00 | 3.50 | 4.55 | 4.03 | 3.71 | -0.58 | -13.52% | 0.37 | 2 | 5 | 4.85 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 11.50 | 2.62 | 4.10 | 3.36 | 3.25 | -0.60 | -15.59% | 0.29 | 3 | 4 | 4.54 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 12.00 | 1.94 | 3.40 | 2.67 | 2.81 | -1.67 | -37.28% | 0.22 | 39 | 59 | 3.58 | 1.00 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 12.50 | 1.96 | 2.68 | 2.32 | 2.25 | -0.46 | -16.98% | 0.19 | 30 | 5 | 2.63 | 0.98 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 13.00 | 1.52 | 2.13 | 1.83 | 1.72 | -0.50 | -22.53% | 0.14 | 6 | 20 | 2.13 | 0.95 | 0.09 | -0.02 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 13.50 | 1.10 | 1.95 | 1.53 | 1.27 | -0.61 | -32.45% | 0.11 | 11 | 7 | 2.47 | 0.88 | 0.18 | -0.04 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 14.00 | 0.74 | 1.07 | 0.91 | 0.81 | -0.58 | -41.73% | 0.07 | 3 | 36 | 0.80 | 0.76 | 0.28 | -0.06 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 14.50 | 0.49 | 0.68 | 0.59 | 0.48 | -0.55 | -53.40% | 0.04 | 49 | 19 | 0.86 | 0.60 | 0.35 | -0.08 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 15.00 | 0.25 | 0.42 | 0.34 | 0.35 | -0.35 | -50.00% | 0.02 | 296 | 191 | 0.84 | 0.42 | 0.35 | -0.07 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 15.50 | 0.14 | 0.22 | 0.18 | 0.18 | -0.31 | -63.27% | 0.01 | 478 | 435 | 0.85 | 0.27 | 0.29 | -0.06 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 16.00 | 0.08 | 0.12 | 0.10 | 0.10 | -0.13 | -56.53% | 0.01 | 395 | 1,016 | 0.89 | 0.15 | 0.20 | -0.04 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 16.50 | 0.05 | 0.07 | 0.06 | 0.06 | -0.10 | -62.50% | 0.00 | 117 | 575 | 0.95 | 0.08 | 0.12 | -0.03 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 17.00 | 0.01 | 0.04 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 212 | 1,170 | 0.91 | 0.04 | 0.07 | -0.02 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 17.50 | 0.02 | 0.09 | 0.06 | 0.06 | +0.01 | +20.00% | 0.00 | 26 | 156 | 1.25 | 0.02 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 47 | 772 | 1.27 | 0.01 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 18.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 8 | 165 | 1.18 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 449 | 2.94 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 19.50 | 0.00 | 0.27 | 0.14 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 49 | 2.75 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 580 | 1.87 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 20.50 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 136 | 2.82 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 148 | 3.75 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 21.50 | 0.00 | 0.24 | 0.12 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 110 | 3.24 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:51 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 558 | 1.90 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.18 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/1/2026 3:59:51 PM EST |
| 23.00 | 0.00 | 0.21 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 100 | 3.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 23.50 | 0.00 | 0.40 | 0.20 | 0.26 | -0.06 | -18.75% | 0.01 | 1 | 2 | 4.31 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 405 | 3.20 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 3:59:51 PM EST |
| 24.50 | 0.00 | 0.20 | 0.10 | 0.23 | +0.14 | +155.56% | 0.00 | 1 | 9 | 3.81 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 1 | 106 | 2.78 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 25.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 261 | 4.13 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 9/1/2026 3:59:51 PM EST |
| 26.50 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4 | 5.13 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | +0.01 | +100.00% | 0.00 | 270 | 319 | 3.10 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 501 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 8.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 770 | 4.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/1/2026 3:59:51 PM EST |
| 9.00 | 0.00 | 0.02 | 0.01 | 0.12 | +0.11 | +1,100.00% | 0.00 | 1 | 20 | 2.64 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 9.50 | 0.00 | 0.02 | 0.01 | 0.16 | +0.10 | +166.67% | 0.00 | 1 | 1,863 | 2.38 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2,491 | 2.14 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 890 | 4.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 3:59:51 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.31 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 11.50 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.83 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 2 | 54 | 1.33 | 0.00 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 2 | 64 | 2.15 | -0.02 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 13.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 12 | 117 | 0.87 | -0.05 | 0.09 | -0.02 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 13.50 | 0.03 | 0.09 | 0.06 | 0.08 | +0.03 | +60.00% | 0.00 | 186 | 220 | 0.80 | -0.12 | 0.18 | -0.04 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.05 | +41.67% | 0.01 | 42 | 386 | 0.80 | -0.24 | 0.28 | -0.06 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 14.50 | 0.31 | 0.41 | 0.36 | 0.35 | +0.13 | +59.10% | 0.02 | 180 | 357 | 0.89 | -0.40 | 0.35 | -0.08 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 15.00 | 0.57 | 0.69 | 0.63 | 0.62 | +0.17 | +37.78% | 0.04 | 92 | 894 | 0.91 | -0.58 | 0.35 | -0.07 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 15.50 | 0.91 | 1.09 | 1.00 | 1.02 | +0.36 | +54.55% | 0.06 | 95 | 372 | 0.97 | -0.73 | 0.29 | -0.06 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 16.00 | 1.31 | 1.46 | 1.39 | 1.39 | +0.39 | +39.00% | 0.09 | 15 | 333 | 0.80 | -0.85 | 0.20 | -0.04 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 16.50 | 1.54 | 2.11 | 1.83 | 1.87 | +0.55 | +41.67% | 0.11 | 13 | 204 | 1.70 | -0.92 | 0.12 | -0.03 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 17.00 | 2.12 | 2.42 | 2.27 | 2.27 | +0.48 | +26.82% | 0.13 | 225 | 370 | 1.40 | -0.96 | 0.07 | -0.02 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 17.50 | 2.64 | 3.10 | 2.87 | 2.87 | +0.72 | +33.49% | 0.16 | 14 | 50 | 2.12 | -0.98 | 0.03 | -0.01 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 18.00 | 3.15 | 3.50 | 3.33 | 3.27 | +0.62 | +23.40% | 0.18 | 16 | 671 | 2.04 | -0.99 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 18.50 | 3.55 | 4.60 | 4.08 | 3.46 | +0.33 | +10.55% | 0.22 | 1 | 14 | 3.71 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 19.00 | 4.20 | 4.40 | 4.30 | 4.29 | +0.54 | +14.40% | 0.23 | 2 | 126 | 2.00 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 19.50 | 4.40 | 5.15 | 4.78 | 4.25 | 0.00 | 0.00% | 0.25 | 0 | 24 | 3.01 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 20.00 | 5.00 | 5.65 | 5.33 | 5.01 | +0.36 | +7.75% | 0.27 | 5 | 44 | 3.18 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 20.50 | 5.50 | 6.80 | 6.15 | 5.75 | +0.60 | +11.65% | 0.30 | 3 | 2 | 4.91 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 21.00 | 5.20 | 6.60 | 5.90 | 6.16 | +0.48 | +8.46% | 0.28 | 3 | 3 | 3.33 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 21.50 | 6.35 | 7.20 | 6.78 | 6.18 | 0.00 | 0.00% | 0.32 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 22.00 | 6.85 | 8.10 | 7.48 | 6.68 | 0.00 | 0.00% | 0.34 | 0 | 11 | 4.97 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 22.50 | 7.50 | 8.55 | 8.03 | 7.16 | 0.00 | 0.00% | 0.36 | 0 | 3 | 5.00 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 23.00 | 7.90 | 8.95 | 8.43 | 8.24 | +0.51 | +6.60% | 0.37 | 3 | 5 | 4.90 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 23.50 | 8.60 | 9.15 | 8.88 | 8.67 | +0.64 | +7.97% | 0.38 | 3 | 4 | 4.17 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 24.00 | 9.00 | 9.55 | 9.28 | 9.07 | +0.29 | +3.31% | 0.39 | 1 | 3 | 3.94 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 24.50 | 9.20 | 10.60 | 9.90 | 9.75 | +0.60 | +6.56% | 0.40 | 6 | 2 | 5.68 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 25.00 | 9.80 | 10.90 | 10.35 | 9.97 | +0.39 | +4.08% | 0.41 | 1 | 13 | 5.29 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 25.50 | 10.05 | 11.00 | 10.53 | 10.25 | 0.00 | 0.00% | 0.41 | 0 | 1 | 4.07 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |
| 26.00 | 10.50 | 11.40 | 10.95 | 11.34 | +0.69 | +6.48% | 0.42 | 18 | 3 | 3.64 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 26.50 | 10.85 | 12.20 | 11.53 | 11.77 | +0.61 | +5.47% | 0.44 | 7 | 1 | 5.04 | -1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 3:59:51 PM EST |
| 30.00 | 14.30 | 15.95 | 15.13 | 14.65 | 0.00 | 0.00% | 0.50 | 0 | 0 | 6.51 | -1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 3:59:51 PM EST |