Dark

LUNR
Intuitive Machines, Inc. Class A Common Stock
stock NASDAQ

At Close

Jul 29, 2025 3:59:57 PM EDT

11.77USD-8.301%(-1.06)7,418,941

11.76Bid 11.77Ask 0.01Spread

Pre-market

Jul 29, 2025 9:28:30 AM EDT

12.75USD-0.588%(-0.08)52,544

After-hours

Jul 29, 2025 4:57:30 PM EDT

11.70USD-0.552%(-0.07)275,967

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for Aug 22, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
246	1,372	85	679

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
26.00 C	0	0%	0			LUNR250822C00026000
25.00 C	0	0%	0			LUNR250822C00025000
24.00 C	0	0%	0			LUNR250822C00024000
23.00 C	0	0%	0			LUNR250822C00023000
22.00 C	0	0%	0			LUNR250822C00022000
21.00 C	0	0%	0			LUNR250822C00021000
20.00 C	0.24	-55.56%	5	44	07-28	LUNR250822C00020000
19.00 C	0.67	+1.52%	5	21	07-24	LUNR250822C00019000
18.00 C	0.59	-23.38%	5	24	07-24	LUNR250822C00018000
17.50 C	0.45	-41.56%	5	7	07-25	LUNR250822C00017500
17.00 C	0.54	-41.94%	1	7	07-25	LUNR250822C00017000
16.50 C	1.05	+200.00%	23	295	07-23	LUNR250822C00016500
16.00 C	0.62	-4.62%	123	79	07-28	LUNR250822C00016000
15.50 C	1.20	+100.00%	10	18	07-23	LUNR250822C00015500
15.00 C	0.76	-15.56%	48	357	07-28	LUNR250822C00015000
14.50 C	1.00	+112.77%	9	30	07-25	LUNR250822C00014500
14.00 C	1.01	-5.61%	7	88	07-28	LUNR250822C00014000
13.50 C	1.21	-2.42%	1	61	07-28	LUNR250822C00013500
13.00 C	1.39	-7.33%	61	174	07-28	LUNR250822C00013000
12.50 C	1.55	0.00%	4	66	07-28	LUNR250822C00012500
12.00 C	1.74	-28.69%	1	101	07-25	LUNR250822C00012000
11.50 C	2.15	-12.96%	9	85	07-25	LUNR250822C00011500
11.00 C	3.10	+32.48%	1	52	07-28	LUNR250822C00011000
10.50 C	1.61	-38.55%	20	37	07-22	LUNR250822C00010500
10.00 C	3.75	+10.95%	1	40	07-24	LUNR250822C00010000
9.50 C	3.65	+62.22%	1	3	07-23	LUNR250822C00009500
9.00 C	0	0%	0			LUNR250822C00009000
8.50 C	2.98	+30.70%	25	27	07-22	LUNR250822C00008500
8.00 C	0	0%	0			LUNR250822C00008000
7.50 C	0	0%	0			LUNR250822C00007500
7.00 C	0	0%	0			LUNR250822C00007000
6.50 C	0	0%	0			LUNR250822C00006500
6.00 C	0	0%	0			LUNR250822C00006000
5.50 C	5.60	0%	2	2	07-09	LUNR250822C00005500
5.00 C	0	0%	0			LUNR250822C00005000
4.00 C	0	0%	0			LUNR250822C00004000
3.00 C	0	0%	0			LUNR250822C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
26.00 P	0	0%	0			LUNR250822P00026000
25.00 P	0	0%	0			LUNR250822P00025000
24.00 P	0	0%	0			LUNR250822P00024000
23.00 P	0	0%	0			LUNR250822P00023000
22.00 P	0	0%	0			LUNR250822P00022000
21.00 P	0	0%	0			LUNR250822P00021000
20.00 P	0	0%	0			LUNR250822P00020000
19.00 P	0	0%	0			LUNR250822P00019000
18.00 P	0	0%	0			LUNR250822P00018000
17.50 P	0	0%	0			LUNR250822P00017500
17.00 P	0	0%	0			LUNR250822P00017000
16.50 P	0	0%	0			LUNR250822P00016500
16.00 P	3.85	-1.28%	1	5	07-24	LUNR250822P00016000
15.50 P	0	0%	0			LUNR250822P00015500
15.00 P	3.10	0.00%	17	17	07-24	LUNR250822P00015000
14.50 P	0	0%	0			LUNR250822P00014500
14.00 P	0	0%	0			LUNR250822P00014000
13.50 P	2.29	0%	6	2	07-23	LUNR250822P00013500
13.00 P	1.43	-21.86%	4	9	07-28	LUNR250822P00013000
12.50 P	1.30	-12.75%	3	13	07-28	LUNR250822P00012500
12.00 P	1.02	-24.44%	10	39	07-28	LUNR250822P00012000
11.50 P	0.78	-23.53%	3	32	07-28	LUNR250822P00011500
11.00 P	0.57	-27.85%	18	54	07-28	LUNR250822P00011000
10.50 P	0.55	-8.33%	1	252	07-25	LUNR250822P00010500
10.00 P	0.29	-17.14%	24	119	07-28	LUNR250822P00010000
9.50 P	0.23	-61.67%	3	46	07-25	LUNR250822P00009500
9.00 P	0.11	-47.62%	1	77	07-28	LUNR250822P00009000
8.50 P	0.15	-28.57%	2	63	07-24	LUNR250822P00008500
8.00 P	0.20	+5.26%	1	18	07-22	LUNR250822P00008000
7.50 P	0.31	-44.64%	1	17	07-25	LUNR250822P00007500
7.00 P	0.10	0%	1	1	07-25	LUNR250822P00007000
6.50 P	0	0%	0			LUNR250822P00006500
6.00 P	0	0%	0			LUNR250822P00006000
5.50 P	0	0%	0			LUNR250822P00005500
5.00 P	0	0%	0			LUNR250822P00005000
4.00 P	0	0%	0			LUNR250822P00004000
3.00 P	0	0%	0			LUNR250822P00003000

.dark-mode .YKTpg0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YKTpg0{ color: #333333; background-color: white; border: 2px solid #333333; }LUNRIntuitive Machines, Inc. Class A Common Stockstock NASDAQ