$11.12
-0.85-7.10%
At close: Dec 15, 4:00 PM EST
$11.02
-0.10-0.92%
After Hours: 7:49 PM EST
Comments
Loading...
Intuitive Machines (NASDAQ:LUNR) Stock, Option Chain
Option chain shows key data for Intuitive Machines's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Intuitive Machines.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price10.16Dec 15, 2025
Change
1.19.77%
Bid9.85
Ask10.2
volume8
Intrest7
Strike
1
1
Last Price0.24Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest11
Last Price9.46Dec 15, 2025
Change
0.414.53%
Bid8.8
Ask9.5
volume1
Intrest4
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price8.51Dec 08, 2025
Change
-0%
Bid7.7
Ask8.55
volume0
Intrest5
Strike
3
3
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest15
Last Price7.01Dec 15, 2025
Change
0.8814.36%
Bid6.65
Ask7.5
volume2
Intrest100
Strike
4
4
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid-
Ask0.04
volume1
Intrest23
Last Price6.59Dec 15, 2025
Change
-
Bid6.15
Ask7.05
volume2
Intrest0
Strike
4.5
4.5
Last Price0.08Dec 01, 2025
Change
-0%
Bid-
Ask0.44
volume0
Intrest1
Last Price6.19Dec 15, 2025
Change
1.0114.03%
Bid5.75
Ask6.6
volume1
Intrest65
Strike
5
5
Last Price0.05Nov 28, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest53
Last Price5.69Dec 15, 2025
Change
-
Bid5.2
Ask6.15
volume1
Intrest0
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Last Price5.3Dec 15, 2025
Change
0.58.62%
Bid4.85
Ask5.8
volume1
Intrest66
Strike
6
6
Last Price0.09Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest319
Last Price4.8Dec 15, 2025
Change
-
Bid4.35
Ask5.35
volume1
Intrest0
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price5.14Dec 10, 2025
Change
-0%
Bid3.75
Ask5.35
volume0
Intrest126
Strike
7
7
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest1441
Last Price3.91Dec 15, 2025
Change
-
Bid3.25
Ask4.5
volume1
Intrest0
Strike
7.5
7.5
Last Price0.02Dec 10, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest9
Last Price3.1Dec 15, 2025
Change
1.3530.34%
Bid2.77
Ask3.25
volume9
Intrest272
Strike
8
8
Last Price0.01Dec 15, 2025
Change
0.0150%
Bid-
Ask0.02
volume1
Intrest2562
Last Price2.71Dec 15, 2025
Change
0.7135.5%
Bid2.29
Ask3.3
volume3
Intrest9
Strike
8.5
8.5
Last Price0.05Dec 15, 2025
Change
0.03150%
Bid0.01
Ask0.05
volume13
Intrest219
Last Price3.15Dec 15, 2025
Change
0.5514.86%
Bid1.96
Ask2.4
volume1
Intrest1726
Strike
9
9
Last Price0.07Dec 15, 2025
Change
0.04133.33%
Bid0.01
Ask0.07
volume46
Intrest1966
Last Price1.67Dec 15, 2025
Change
1.3644.88%
Bid1.41
Ask1.82
volume20
Intrest224
Strike
9.5
9.5
Last Price0.08Dec 15, 2025
Change
-0%
Bid0.06
Ask0.08
volume123
Intrest483
Last Price1.22Dec 15, 2025
Change
1.0947.19%
Bid1.09
Ask1.36
volume143
Intrest3611
Strike
10
10
Last Price0.15Dec 15, 2025
Change
0.0215.38%
Bid0.14
Ask0.21
volume463
Intrest1562
Last Price0.85Dec 15, 2025
Change
1.2860.09%
Bid0.87
Ask1.19
volume8
Intrest324
Strike
10.5
10.5
Last Price0.34Dec 15, 2025
Change
0.1470%
Bid0.27
Ask0.42
volume486
Intrest211
Last Price0.63Dec 15, 2025
Change
0.7454.01%
Bid0.61
Ask0.68
volume297
Intrest5195
Strike
11
11
Last Price0.5Dec 15, 2025
Change
0.1647.06%
Bid0.5
Ask0.58
volume555
Intrest2403
Last Price0.43Dec 15, 2025
Change
0.6359.43%
Bid0.39
Ask0.46
volume294
Intrest1658
Strike
11.5
11.5
Last Price0.75Dec 15, 2025
Change
0.2241.51%
Bid0.77
Ask0.85
volume46
Intrest371
Last Price0.27Dec 15, 2025
Change
0.6370%
Bid0.25
Ask0.31
volume807
Intrest12752
Strike
12
12
Last Price0.95Dec 15, 2025
Change
0.1518.75%
Bid1.12
Ask1.51
volume208
Intrest1310
Last Price0.18Dec 15, 2025
Change
0.468.97%
Bid0.16
Ask0.2
volume647
Intrest1048
Strike
12.5
12.5
Last Price1.52Dec 15, 2025
Change
0.4136.94%
Bid1.52
Ask1.87
volume6
Intrest478
Last Price0.13Dec 15, 2025
Change
0.3271.11%
Bid0.1
Ask0.13
volume626
Intrest2744
Strike
13
13
Last Price2.06Dec 15, 2025
Change
0.3621.18%
Bid1.86
Ask2.26
volume9
Intrest878
Last Price0.09Dec 15, 2025
Change
0.2674.29%
Bid0.08
Ask0.1
volume763
Intrest280
Strike
13.5
13.5
Last Price2.5Dec 15, 2025
Change
1.1787.97%
Bid1.48
Ask2.89
volume4
Intrest13
Last Price0.07Dec 15, 2025
Change
0.2175%
Bid0.05
Ask0.07
volume366
Intrest4211
Strike
14
14
Last Price2.75Dec 15, 2025
Change
0.248.03%
Bid2.75
Ask3.5
volume4
Intrest239
Last Price0.05Dec 15, 2025
Change
0.1270.59%
Bid0.04
Ask0.06
volume66
Intrest168
Strike
14.5
14.5
Last Price-
Change
-
Bid2.16
Ask4.75
volume0
Intrest0
Last Price0.04Dec 15, 2025
Change
0.1173.33%
Bid0.04
Ask0.06
volume148
Intrest2156
Strike
15
15
Last Price3.41Dec 15, 2025
Change
0.5117.59%
Bid2.63
Ask4.2
volume4
Intrest179
Last Price0.09Dec 15, 2025
Change
0.0743.75%
Bid-
Ask0.08
volume4
Intrest242
Strike
15.5
15.5
Last Price-
Change
-
Bid3.1
Ask5
volume0
Intrest0
Last Price0.03Dec 15, 2025
Change
0.0350%
Bid0.02
Ask0.04
volume61
Intrest746
Strike
16
16
Last Price4.5Dec 15, 2025
Change
0.12.27%
Bid3.45
Ask5.45
volume1
Intrest44
Last Price-
Change
-
Bid-
Ask0.51
volume0
Intrest0
Strike
16.5
16.5
Last Price4.9Dec 15, 2025
Change
0.081.61%
Bid4.05
Ask6.25
volume1
Intrest2
Last Price0.1Dec 11, 2025
Change
-0%
Bid-
Ask0.38
volume0
Intrest891
Strike
17
17
Last Price4.95Dec 11, 2025
Change
-0%
Bid4.5
Ask6.65
volume0
Intrest41
Last Price0.02Dec 15, 2025
Change
0.0360%
Bid-
Ask0.03
volume260
Intrest666
Strike
18
18
Last Price8.86Dec 01, 2025
Change
-0%
Bid5.45
Ask8.7
volume0
Intrest33
Last Price0.16Dec 04, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest641
Strike
19
19
Last Price9.86Dec 01, 2025
Change
-0%
Bid6.65
Ask8.65
volume0
Intrest20
Last Price0.01Dec 15, 2025
Change
0.0480%
Bid-
Ask0.01
volume19
Intrest895
Strike
20
20
Last Price8.4Dec 15, 2025
Change
0.222.55%
Bid7.6
Ask9.45
volume4
Intrest10
Last Price0.01Dec 01, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest59
Strike
21
21
Last Price10.12Dec 15, 2025
Change
1.9223.41%
Bid8.7
Ask10.6
volume1
Intrest1
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest116
Strike
22
22
Last Price11.02Dec 15, 2025
Change
2.4718.31%
Bid9.6
Ask11.8
volume1
Intrest4
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.12
volume0
Intrest98
Strike
23
23
Last Price10.9Oct 09, 2025
Change
-0%
Bid10.45
Ask13
volume0
Intrest0
Last Price0.02Nov 24, 2025
Change
-0%
Bid-
Ask0.32
volume0
Intrest1628
Strike
24
24
Last Price11.8Dec 11, 2025
Change
-0%
Bid11.5
Ask14.6
volume0
Intrest0
Last Price0.02Dec 01, 2025
Change
-0%
Bid-
Ask0.39
volume0
Intrest2341
Strike
25
25
Last Price16.54Sep 04, 2025
Change
-0%
Bid12.5
Ask15.45
volume0
Intrest1
Last Price0.01Dec 08, 2025
Change
-0%
Bid-
Ask0.47
volume0
Intrest1618
Strike
26
26
Last Price13.44Dec 12, 2025
Change
-0%
Bid13.5
Ask16.55
volume0
Intrest0
