Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $15.68 as of 9/9/2026 10:36:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 5.05 | 6.25 | 5.65 | 6.33 | 0.00 | 0.00% | 0.57 | 0 | 4 | 1.63 | 0.96 | 0.02 | -0.01 | 8/26/2026 | 9/9/2026 9:58:55 AM EST |
| 11.00 | 4.00 | 4.95 | 4.48 | 4.72 | 0.00 | 0.00% | 0.41 | 0 | 38 | 1.45 | 0.93 | 0.03 | -0.01 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 12.00 | 3.30 | 4.15 | 3.73 | % | 0.31 | 0 | 0 | 0.82 | 0.87 | 0.05 | -0.02 | 9/9/2026 9:58:55 AM EST | |||
| 13.00 | 2.66 | 2.91 | 2.79 | 3.27 | +0.27 | +9.00% | 0.21 | 2 | 77 | 0.75 | 0.80 | 0.07 | -0.02 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 14.00 | 2.06 | 2.36 | 2.21 | 2.61 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.83 | 0.72 | 0.08 | -0.02 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 15.00 | 1.56 | 1.79 | 1.68 | 1.65 | -0.46 | -21.81% | 0.11 | 116 | 379 | 0.81 | 0.62 | 0.09 | -0.03 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 16.00 | 1.19 | 1.47 | 1.33 | 1.43 | -0.17 | -10.63% | 0.08 | 44 | 934 | 0.78 | 0.53 | 0.10 | -0.03 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 17.00 | 0.88 | 1.00 | 0.94 | 1.10 | -0.10 | -8.34% | 0.06 | 18 | 392 | 0.82 | 0.44 | 0.09 | -0.03 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 18.00 | 0.66 | 0.91 | 0.79 | 0.90 | 0.00 | 0.00% | 0.04 | 1 | 646 | 0.84 | 0.36 | 0.09 | -0.02 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 19.00 | 0.49 | 0.71 | 0.60 | 0.56 | -0.16 | -22.23% | 0.03 | 3 | 603 | 0.83 | 0.30 | 0.08 | -0.02 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 20.00 | 0.37 | 0.47 | 0.42 | 0.41 | -0.14 | -25.46% | 0.02 | 957 | 1,368 | 0.86 | 0.24 | 0.07 | -0.02 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 21.00 | 0.25 | 0.43 | 0.34 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 114 | 0.90 | 0.19 | 0.06 | -0.02 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 22.00 | 0.19 | 0.33 | 0.26 | 0.25 | -0.05 | -16.67% | 0.01 | 22 | 191 | 0.91 | 0.15 | 0.05 | -0.01 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 23.00 | 0.14 | 0.37 | 0.26 | 0.17 | -0.06 | -26.09% | 0.01 | 4 | 41 | 0.92 | 0.12 | 0.04 | -0.01 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 24.00 | 0.11 | 0.24 | 0.18 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 46 | 0.90 | 0.09 | 0.04 | -0.01 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 25.00 | 0.08 | 0.21 | 0.15 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 295 | 0.93 | 0.07 | 0.03 | -0.01 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 26.00 | 0.03 | 0.18 | 0.11 | 0.10 | -0.01 | -9.10% | 0.00 | 2 | 20 | 0.87 | 0.05 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 27.00 | 0.01 | 0.19 | 0.10 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.89 | 0.04 | 0.02 | -0.01 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 28.00 | 0.00 | 0.17 | 0.09 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 56 | 1.13 | 0.03 | 0.02 | 0.00 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 30.00 | 0.02 | 0.08 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 699 | 1.03 | 0.02 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 9:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.01 | -12.50% | 0.01 | 1 | 367 | 0.91 | -0.04 | 0.02 | -0.01 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 11.00 | 0.16 | 0.25 | 0.21 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 134 | 0.82 | -0.07 | 0.03 | -0.01 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 12.00 | 0.33 | 0.41 | 0.37 | 0.41 | +0.09 | +28.13% | 0.03 | 11 | 326 | 0.86 | -0.13 | 0.05 | -0.02 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 13.00 | 0.58 | 0.75 | 0.67 | 0.67 | +0.13 | +24.08% | 0.05 | 2 | 206 | 0.84 | -0.20 | 0.07 | -0.02 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 14.00 | 0.95 | 1.22 | 1.09 | 0.83 | -0.04 | -4.60% | 0.08 | 1 | 860 | 0.85 | -0.28 | 0.08 | -0.02 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 15.00 | 1.46 | 1.68 | 1.57 | 1.50 | +0.16 | +11.94% | 0.10 | 5 | 366 | 0.87 | -0.38 | 0.09 | -0.03 | 9/9/2026 | 9/9/2026 9:58:55 AM EST |
| 16.00 | 2.04 | 2.31 | 2.18 | 1.82 | 0.00 | 0.00% | 0.14 | 0 | 454 | 0.87 | -0.47 | 0.10 | -0.03 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 17.00 | 2.72 | 2.98 | 2.85 | 2.53 | 0.00 | 0.00% | 0.17 | 0 | 243 | 0.87 | -0.56 | 0.09 | -0.03 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 18.00 | 3.45 | 3.75 | 3.60 | 3.27 | 0.00 | 0.00% | 0.20 | 0 | 111 | 0.82 | -0.64 | 0.09 | -0.02 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 19.00 | 4.30 | 4.55 | 4.43 | 4.57 | 0.00 | 0.00% | 0.23 | 0 | 54 | 1.04 | -0.70 | 0.08 | -0.02 | 9/4/2026 | 9/9/2026 9:58:55 AM EST |
| 20.00 | 4.70 | 5.45 | 5.08 | 5.74 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.07 | -0.76 | 0.07 | -0.02 | 9/3/2026 | 9/9/2026 9:58:55 AM EST |
| 21.00 | 5.50 | 6.35 | 5.93 | 6.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.07 | -0.81 | 0.06 | -0.02 | 8/28/2026 | 9/9/2026 9:58:55 AM EST |
| 22.00 | 6.40 | 7.40 | 6.90 | 7.37 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.10 | -0.85 | 0.05 | -0.01 | 9/4/2026 | 9/9/2026 9:58:55 AM EST |
| 23.00 | 7.05 | 8.20 | 7.63 | 8.17 | 0.00 | 0.00% | 0.33 | 0 | 4 | 1.14 | -0.88 | 0.04 | -0.01 | 9/8/2026 | 9/9/2026 9:58:55 AM EST |
| 24.00 | 8.00 | 9.30 | 8.65 | 9.15 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.27 | -0.91 | 0.04 | -0.01 | 9/2/2026 | 9/9/2026 9:58:55 AM EST |
| 25.00 | 8.95 | 10.15 | 9.55 | 10.10 | 0.00 | 0.00% | 0.38 | 0 | 25 | 1.25 | -0.93 | 0.03 | -0.01 | 9/1/2026 | 9/9/2026 9:58:55 AM EST |
| 26.00 | 9.90 | 11.20 | 10.55 | 11.40 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.27 | -0.95 | 0.02 | -0.01 | 9/3/2026 | 9/9/2026 9:58:55 AM EST |
| 27.00 | 10.90 | 12.15 | 11.53 | 11.47 | 0.00 | 0.00% | 0.43 | 0 | 1 | 1.33 | -0.96 | 0.02 | -0.01 | 8/28/2026 | 9/9/2026 9:58:55 AM EST |
| 28.00 | 11.90 | 13.00 | 12.45 | % | 0.44 | 0 | 0 | 1.64 | -0.97 | 0.02 | 0.00 | 9/9/2026 9:58:55 AM EST | |||
| 30.00 | 13.65 | 16.00 | 14.83 | 15.15 | 0.00 | 0.00% | 0.49 | 0 | 0 | 2.13 | -0.98 | 0.01 | 0.00 | 9/2/2026 | 9/9/2026 9:58:55 AM EST |