$15.37
-0.81-5.01%
At close: Aug 28, 5:00 PM EST
$15.49
0.120.78%
After Hours: Aug 28, 7:59 PM EST
Intuitive Machines Inc Option Chain
LUNRNASDAQ
Intuitive Machines Options
View Intuitive Machines (LUNR) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.51
P/C Ratio (OI)
0.69
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price10.1Aug 26, 2026
Change
-0%
Bid8.3
Ask10.45
volume0
Intrest2
Strike
6
6
Last Price0.1Aug 05, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price9.39Aug 27, 2026
Change
-0%
Bid8.05
Ask9.35
volume0
Intrest4
Strike
7
7
Last Price0.09Aug 04, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest501
Last Price8.23Aug 10, 2026
Change
-0%
Bid7
Ask8.5
volume0
Intrest55
Strike
8
8
Last Price0.07Aug 07, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest770
Last Price-
Change
-
Bid6.05
Ask7.1
volume0
Intrest0
Strike
9
9
Last Price0.13Aug 11, 2026
Change
-0%
Bid-
Ask0.02
volume0
Intrest20
Last Price10.35Aug 17, 2026
Change
-0%
Bid5.2
Ask6.95
volume0
Intrest3
Strike
9.5
9.5
Last Price0.06Aug 11, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest1860
Last Price5.36Aug 28, 2026
Change
0.8413.55%
Bid5.05
Ask6.2
volume2
Intrest4
Strike
10
10
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest2491
Last Price-
Change
-
Bid4.55
Ask5.85
volume0
Intrest0
Strike
10.5
10.5
Last Price0.15Aug 14, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest890
Last Price8.8Aug 14, 2026
Change
-0%
Bid3.9
Ask5.3
volume0
Intrest3
Strike
11
11
Last Price0.28Aug 25, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest36
Last Price5.21Aug 10, 2026
Change
-0%
Bid2.91
Ask4.8
volume0
Intrest3
Strike
11.5
11.5
Last Price0.07Aug 26, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest24
Last Price4.48Aug 26, 2026
Change
-0%
Bid3.05
Ask4.35
volume0
Intrest59
Strike
12
12
Last Price0.01Aug 28, 2026
Change
0.0990%
Bid-
Ask0.23
volume5
Intrest44
Last Price3.12Aug 28, 2026
Change
4.3858.4%
Bid2.58
Ask3.35
volume2
Intrest5
Strike
12.5
12.5
Last Price0.09Aug 28, 2026
Change
0.05125%
Bid0.01
Ask0.17
volume8
Intrest61
Last Price2.52Aug 28, 2026
Change
0.8324.78%
Bid2.04
Ask2.75
volume11
Intrest16
Strike
13
13
Last Price0.05Aug 28, 2026
Change
0.0266.67%
Bid0.02
Ask0.05
volume21
Intrest93
Last Price2.13Aug 28, 2026
Change
0.519.01%
Bid1.68
Ask2.35
volume2
Intrest6
Strike
13.5
13.5
Last Price0.08Aug 28, 2026
Change
-0%
Bid0.05
Ask0.1
volume44
Intrest41
Last Price1.39Aug 28, 2026
Change
1.0543.03%
Bid1.4
Ask1.65
volume26
Intrest50
Strike
14
14
Last Price0.17Aug 28, 2026
Change
0.0321.43%
Bid0.11
Ask0.19
volume83
Intrest192
Last Price1.09Aug 28, 2026
Change
0.945.23%
Bid0.96
Ask1.35
volume9
Intrest15
Strike
14.5
14.5
Last Price0.25Aug 28, 2026
Change
0.0525%
Bid0.22
Ask0.28
volume66
Intrest50
Last Price0.82Aug 28, 2026
Change
0.6443.84%
Bid0.76
Ask0.96
volume26
Intrest75
Strike
15
15
Last Price0.48Aug 28, 2026
Change
0.1441.18%
Bid0.36
Ask0.56
volume322
Intrest603
Last Price0.55Aug 28, 2026
Change
0.6654.55%
Bid0.52
Ask0.79
volume316
Intrest16
Strike
15.5
15.5
Last Price0.73Aug 28, 2026
Change
0.2140.38%
Bid0.62
Ask0.9
volume414
Intrest119
Last Price0.38Aug 28, 2026
Change
0.556.82%
Bid0.37
Ask0.44
volume641
Intrest232
Strike
16
16
Last Price1.04Aug 28, 2026
Change
0.3142.47%
Bid0.9
Ask1.18
volume145
Intrest275
Last Price0.26Aug 28, 2026
Change
0.4161.19%
Bid0.25
Ask0.32
volume336
Intrest285
Strike
16.5
16.5
Last Price1.58Aug 28, 2026
Change
0.5249.06%
Bid1.24
Ask1.64
volume30
Intrest223
Last Price0.18Aug 28, 2026
Change
0.3163.27%
Bid0.15
Ask0.22
volume402
Intrest947
Strike
17
17
Last Price1.79Aug 28, 2026
Change
0.5443.2%
Bid1.68
Ask2.11
volume272
Intrest204
Last Price0.12Aug 28, 2026
Change
0.2466.67%
Bid0.1
Ask0.34
volume52
Intrest117
Strike
17.5
17.5
Last Price2.23Aug 28, 2026
Change
0.5835.15%
Bid2.13
Ask2.5
volume4
Intrest54
Last Price0.07Aug 28, 2026
Change
0.2275.86%
Bid0.05
Ask0.1
volume61
Intrest873
Strike
18
18
Last Price2.75Aug 28, 2026
Change
0.8544.74%
Bid2.45
Ask2.79
volume8
Intrest677
Last Price0.07Aug 28, 2026
Change
0.1161.11%
Bid0.05
Ask0.15
volume36
Intrest177
Strike
18.5
18.5
Last Price3.25Aug 28, 2026
Change
1.0346.4%
Bid2.93
Ask3.6
volume4
Intrest12
Last Price0.04Aug 28, 2026
Change
0.0969.23%
Bid0.02
Ask0.04
volume98
Intrest465
Strike
19
19
Last Price3.75Aug 28, 2026
Change
0.7324.17%
Bid3.5
Ask4
volume9
Intrest127
Last Price0.06Aug 28, 2026
Change
0.0440%
Bid-
Ask0.08
volume4
Intrest50
Strike
19.5
19.5
Last Price4.07Aug 28, 2026
Change
0.7823.71%
Bid3.8
Ask4.6
volume2
Intrest32
Last Price0.03Aug 28, 2026
Change
0.0457.14%
Bid-
Ask0.05
volume53
Intrest511
Strike
20
20
Last Price4.55Aug 28, 2026
Change
0.615.19%
Bid4.3
Ask5.45
volume1
Intrest59
Last Price0.03Aug 28, 2026
Change
0.0666.67%
Bid-
Ask0.1
volume2
Intrest137
Strike
20.5
20.5
Last Price5.17Aug 28, 2026
Change
0.8218.85%
Bid4.8
Ask5.7
volume4
Intrest3
Last Price0.06Aug 28, 2026
Change
0.0120%
Bid-
Ask0.1
volume6
Intrest145
Strike
21
21
Last Price5.69Aug 28, 2026
Change
1.1926.44%
Bid5.25
Ask5.95
volume2
Intrest2
Last Price0.06Aug 26, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest110
Strike
21.5
21.5
Last Price6.17Aug 28, 2026
Change
0.6912.59%
Bid5.5
Ask6.7
volume2
Intrest2
Last Price0.02Aug 28, 2026
Change
0.0133.33%
Bid-
Ask0.05
volume17
Intrest575
Strike
22
22
Last Price6.7Aug 28, 2026
Change
0.8113.75%
Bid5.9
Ask7.05
volume2
Intrest11
Last Price0.09Aug 24, 2026
Change
-0%
Bid-
Ask0.23
volume0
Intrest7
Strike
22.5
22.5
Last Price7.17Aug 28, 2026
Change
0.659.97%
Bid7.05
Ask7.55
volume2
Intrest5
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.17
volume0
Intrest101
Strike
23
23
Last Price7.7Aug 28, 2026
Change
0.8812.9%
Bid7.45
Ask8.35
volume2
Intrest3
Last Price0.32Aug 21, 2026
Change
-0%
Bid-
Ask0.47
volume0
Intrest2
Strike
23.5
23.5
Last Price8.02Aug 28, 2026
Change
0.618.23%
Bid7.65
Ask8.5
volume1
Intrest0
Last Price0.01Aug 28, 2026
Change
0.0480%
Bid-
Ask0.1
volume3
Intrest405
Strike
24
24
Last Price7.9Aug 27, 2026
Change
-0%
Bid8.2
Ask9.15
volume0
Intrest2
Last Price0.03Aug 24, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest8
Strike
24.5
24.5
Last Price8.59Aug 26, 2026
Change
-0%
Bid9
Ask9.55
volume0
Intrest1
Last Price0.03Aug 28, 2026
Change
0.02200%
Bid-
Ask0.05
volume1
Intrest106
Strike
25
25
Last Price9.53Aug 28, 2026
Change
0.738.3%
Bid9.25
Ask10.05
volume1
Intrest11
Last Price-
Change
-
Bid-
Ask0.47
volume0
Intrest0
Strike
25.5
25.5
Last Price10.08Aug 28, 2026
Change
-
Bid9.45
Ask10.5
volume1
Intrest0
Last Price0.1Aug 21, 2026
Change
-0%
Bid-
Ask0.46
volume0
Intrest261
Strike
26
26
Last Price-
Change
-
Bid9.65
Ask11.05
volume0
Intrest0
