Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $10.67 as of 10/30/2026 8:15:47 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 | 4.20 | 5.65 | 4.93 | 5.53 | 0.00 | 0.00% | 0.82 | 0 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 7.00 | 3.05 | 4.60 | 3.83 | 5.07 | 0.00 | 0.00% | 0.55 | 0 | 2 | 4.80 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 7.50 | 2.70 | 4.75 | 3.73 | 4.02 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.89 | 1.00 | 0.01 | 0.00 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 8.00 | 2.20 | 3.50 | 2.85 | 4.05 | 0.00 | 0.00% | 0.36 | 0 | 0 | 3.60 | 0.99 | 0.02 | 0.00 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 8.50 | 1.72 | 3.05 | 2.39 | % | 0.28 | 0 | 0 | 3.28 | 0.96 | 0.05 | -0.01 | 10/30/2026 3:59:53 PM EST | |||
| 9.00 | 1.26 | 2.60 | 1.93 | 3.09 | 0.00 | 0.00% | 0.21 | 0 | 1 | 2.96 | 0.92 | 0.11 | -0.01 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 9.50 | 1.14 | 1.40 | 1.27 | 1.30 | % | 0.13 | 1 | 0 | 1.09 | 0.83 | 0.18 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST | |
| 10.00 | 0.67 | 1.03 | 0.85 | 0.72 | -1.02 | -58.63% | 0.08 | 22 | 5 | 1.06 | 0.72 | 0.24 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 10.50 | 0.56 | 0.70 | 0.63 | 0.60 | -0.86 | -58.91% | 0.06 | 54 | 24 | 0.93 | 0.57 | 0.29 | -0.04 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 11.00 | 0.36 | 0.42 | 0.39 | 0.42 | -0.57 | -57.58% | 0.04 | 496 | 144 | 0.90 | 0.42 | 0.30 | -0.04 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 11.50 | 0.20 | 0.29 | 0.25 | 0.23 | -0.43 | -65.16% | 0.02 | 544 | 134 | 0.92 | 0.28 | 0.27 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 12.00 | 0.09 | 0.14 | 0.12 | 0.14 | -0.26 | -65.00% | 0.01 | 545 | 677 | 0.87 | 0.17 | 0.21 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 12.50 | 0.06 | 0.08 | 0.07 | 0.06 | -0.24 | -80.00% | 0.01 | 375 | 549 | 0.90 | 0.09 | 0.14 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 13.00 | 0.03 | 0.10 | 0.07 | 0.05 | -0.15 | -75.00% | 0.01 | 114 | 493 | 1.01 | 0.04 | 0.08 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 13.50 | 0.01 | 0.05 | 0.03 | 0.03 | -0.07 | -70.00% | 0.00 | 6 | 92 | 0.96 | 0.02 | 0.04 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 14.00 | 0.01 | 0.05 | 0.03 | 0.02 | -0.04 | -66.67% | 0.00 | 104 | 357 | 1.07 | 0.01 | 0.02 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.32 | 0.16 | 0.02 | -0.13 | -86.67% | 0.01 | 1 | 197 | 2.20 | 0.00 | 0.01 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 335 | 1.87 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.24 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.50 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.35 | 0.18 | 0.02 | +0.01 | +100.00% | 0.01 | 10 | 203 | 2.69 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.07 | 0.04 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 458 | 1.88 | 0.00 | 0.00 | 0.00 | 10/26/2026 | 10/30/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 87 | 2.81 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.44 | 0.00 | 0.00 | 0.00 | 10/20/2026 | 10/30/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.54 | 0.27 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1,857 | 3.63 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 18.50 | 0.00 | 0.34 | 0.17 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.24 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:53 PM EST |
| 19.00 | 0.00 | 0.34 | 0.17 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 86 | 3.34 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 19.50 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.47 | 0.00 | 0.00 | 0.00 | 10/19/2026 | 10/30/2026 3:59:53 PM EST |
| 20.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 242 | 4.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 20.50 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 79 | 3.66 | 0.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 184 | 4.24 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.34 | 0.17 | 0.01 | 0.00 | 0.00% | 0.01 | 1 | 12 | 3.88 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 4.06 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/30/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 66 | 3.03 | 0.00 | 0.00 | 0.00 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 25.00 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/30/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.12 | 0.06 | 0.08 | +0.07 | +700.00% | 0.00 | 1 | 270 | 4.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 6.00 | 0.00 | 0.04 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 220 | 17 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 7.00 | 0.00 | 0.34 | 0.17 | % | 0.02 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.55 | 0.28 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.01 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 540 | 2.91 | -0.01 | 0.02 | 0.00 | 10/27/2026 | 10/30/2026 3:59:53 PM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | -0.04 | 0.05 | -0.01 | 10/23/2026 | 10/30/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.07 | +0.02 | +40.00% | 0.01 | 2,122 | 16 | 1.08 | -0.08 | 0.11 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 9.50 | 0.00 | 0.19 | 0.10 | 0.14 | +0.04 | +40.00% | 0.01 | 58 | 19 | 1.10 | -0.17 | 0.18 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 10.00 | 0.21 | 0.28 | 0.25 | 0.25 | +0.18 | +257.15% | 0.03 | 366 | 470 | 0.89 | -0.28 | 0.24 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 10.50 | 0.14 | 0.56 | 0.35 | 0.50 | +0.35 | +233.34% | 0.03 | 120 | 651 | 0.72 | -0.43 | 0.29 | -0.04 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 11.00 | 0.61 | 0.80 | 0.71 | 0.70 | +0.41 | +141.38% | 0.06 | 129 | 629 | 0.86 | -0.58 | 0.30 | -0.04 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 11.50 | 0.86 | 1.32 | 1.09 | 1.16 | +0.68 | +141.67% | 0.09 | 46 | 104 | 0.91 | -0.72 | 0.27 | -0.03 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 12.00 | 1.39 | 1.61 | 1.50 | 1.53 | +0.75 | +96.16% | 0.12 | 51 | 235 | 0.93 | -0.83 | 0.21 | -0.02 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 12.50 | 1.78 | 2.29 | 2.04 | 1.61 | +0.51 | +46.37% | 0.16 | 6 | 260 | 1.86 | -0.91 | 0.14 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 13.00 | 2.15 | 2.80 | 2.48 | 2.47 | +0.92 | +59.36% | 0.19 | 6 | 157 | 2.09 | -0.95 | 0.08 | -0.01 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 13.50 | 2.55 | 3.20 | 2.88 | 2.88 | +0.81 | +39.13% | 0.21 | 5 | 225 | 2.08 | -0.98 | 0.04 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 14.00 | 3.20 | 3.75 | 3.48 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 115 | 2.36 | -0.99 | 0.02 | 0.00 | 10/26/2026 | 10/30/2026 3:59:53 PM EST |
| 14.50 | 3.45 | 4.65 | 4.05 | 3.21 | 0.00 | 0.00% | 0.28 | 0 | 21 | 3.31 | -1.00 | 0.01 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 15.00 | 3.75 | 4.80 | 4.28 | 3.80 | -0.63 | -14.23% | 0.29 | 1 | 21 | 2.79 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 15.50 | 4.40 | 5.60 | 5.00 | 4.27 | 0.00 | 0.00% | 0.32 | 0 | 4 | 3.54 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 16.00 | 4.95 | 6.25 | 5.60 | 5.56 | 0.00 | 0.00% | 0.35 | 0 | 11 | 3.97 | -1.00 | 0.00 | 0.00 | 10/22/2026 | 10/30/2026 3:59:53 PM EST |
| 16.50 | 5.25 | 6.70 | 5.98 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 17.00 | 5.95 | 7.20 | 6.58 | 4.90 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.17 | -1.00 | 0.00 | 0.00 | 10/13/2026 | 10/30/2026 3:59:53 PM EST |
| 17.50 | 6.25 | 7.90 | 7.08 | 6.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 18.00 | 6.75 | 8.05 | 7.40 | 6.42 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 18.50 | 7.25 | 8.55 | 7.90 | 7.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 19.00 | 7.60 | 8.85 | 8.23 | 8.30 | +0.60 | +7.80% | 0.43 | 2 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 19.50 | 8.45 | 9.55 | 9.00 | 8.55 | 0.00 | 0.00% | 0.46 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/21/2026 | 10/30/2026 3:59:53 PM EST |
| 20.00 | 8.75 | 10.20 | 9.48 | 8.78 | 0.00 | 0.00% | 0.47 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 20.50 | 9.25 | 10.75 | 10.00 | % | 0.49 | 0 | 0 | 5.07 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 21.00 | 9.75 | 10.90 | 10.33 | 9.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.43 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |
| 22.00 | 10.95 | 12.55 | 11.75 | % | 0.53 | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:53 PM EST | |||
| 23.00 | 12.00 | 13.90 | 12.95 | 11.77 | 0.00 | 0.00% | 0.56 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 10/29/2026 | 10/30/2026 3:59:53 PM EST |
| 24.00 | 12.55 | 14.50 | 13.53 | 12.89 | % | 0.56 | 1 | 0 | 6.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST | |
| 25.00 | 13.65 | 15.45 | 14.55 | 14.60 | +0.89 | +6.50% | 0.58 | 2 | 0 | 6.26 | -1.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 3:59:53 PM EST |
| 30.00 | 18.75 | 20.85 | 19.80 | 18.80 | 0.00 | 0.00% | 0.66 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:53 PM EST |