Dark

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

At Close

Jun 6, 2025 3:59:57 PM EDT

11.72USD+7.675%(+0.84)10,077,460

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 6, 2025 9:27:30 AM EDT

10.90USD+0.184%(+0.02)203,842

After-hours

Jun 6, 2025 4:58:48 PM EDT

11.70USD-0.128%(-0.02)35,874

OverviewOption ChainHistoricalExchangesShortsTrends

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,673	11,977	3,500	2,703

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
35 C	0.10	-9.09%	20	1,232	05-30	LUNR250919C00035000
33 C	0.08	-20.00%	1	165	06-05	LUNR250919C00033000
32 C	0.05	-61.54%	23	94	06-04	LUNR250919C00032000
31 C	0.01	-83.33%	7	14	04-24	LUNR250919C00031000
30 C	0.11	-45.00%	601	795	06-03	LUNR250919C00030000
29 C	0.14	-6.67%	1	19	06-03	LUNR250919C00029000
28 C	0.38	+90.00%	1	86	05-27	LUNR250919C00028000
27 C	0.21	-34.38%	1	82	06-02	LUNR250919C00027000
26 C	0.30	+11.11%	4	131	05-30	LUNR250919C00026000
25 C	0.21	-25.00%	1	615	06-05	LUNR250919C00025000
24 C	0.28	-56.92%	6	209	06-02	LUNR250919C00024000
23 C	0.26	-10.34%	11	326	06-05	LUNR250919C00023000
22 C	0.34	-8.11%	5	176	06-03	LUNR250919C00022000
21 C	0.44	-21.43%	8	133	06-03	LUNR250919C00021000
20 C	0.44	-8.33%	508	1,907	06-05	LUNR250919C00020000
19 C	0.55	-6.78%	4	248	06-03	LUNR250919C00019000
18 C	0.65	-5.80%	18	322	06-04	LUNR250919C00018000
17 C	0.70	-7.89%	6	465	06-05	LUNR250919C00017000
16 C	0.86	-4.44%	9	494	06-05	LUNR250919C00016000
15 C	1.03	-8.85%	28	1,721	06-05	LUNR250919C00015000
14 C	1.17	-6.40%	2	618	06-05	LUNR250919C00014000
13 C	1.51	+0.67%	11	742	06-05	LUNR250919C00013000
12 C	1.87	+4.47%	27	1,383	06-05	LUNR250919C00012000
11 C	2.17	-5.65%	8	967	06-05	LUNR250919C00011000
10 C	2.52	-3.08%	165	6,200	06-05	LUNR250919C00010000
9 C	3.30	+8.20%	24	1,173	06-05	LUNR250919C00009000
8 C	3.75	-3.10%	3	1,096	06-05	LUNR250919C00008000
7 C	4.55	-20.18%	1	311	06-02	LUNR250919C00007000
6 C	5.20	-2.80%	1	356	06-04	LUNR250919C00006000
5 C	6.07	-0.49%	1	182	06-05	LUNR250919C00005000
4 C	7.21	+121.85%	2	44	05-13	LUNR250919C00004000
3 C	8.10	-19.80%	1	130	06-04	LUNR250919C00003000
2 C	9.60	+30.61%	1	206	05-15	LUNR250919C00002000
1 C	11.00	-6.38%	5	8	05-14	LUNR250919C00001000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
35 P	23.25	+6.12%	1	1	05-14	LUNR250919P00035000
33 P	16.50	0%	40	40	02-18	LUNR250919P00033000
32 P	15.75	-4.83%	40	41	02-18	LUNR250919P00032000
31 P	0	0%	0			LUNR250919P00031000
30 P	20.80	-3.03%	14	6	05-08	LUNR250919P00030000
29 P	20.65	0%	1	0	05-01	LUNR250919P00029000
28 P	0	0%	0			LUNR250919P00028000
27 P	17.65	0%	4	4	03-26	LUNR250919P00027000
26 P	0	0%	0			LUNR250919P00026000
25 P	12.90	-18.35%	16	1	05-16	LUNR250919P00025000
24 P	12.00	-0.83%	2	9	05-14	LUNR250919P00024000
23 P	11.10	-21.55%	8	4	05-16	LUNR250919P00023000
22 P	10.80	+5.37%	4	17	05-21	LUNR250919P00022000
21 P	10.24	+5.57%	200	206	06-02	LUNR250919P00021000
20 P	8.86	+7.92%	2	98	05-30	LUNR250919P00020000
19 P	7.85	-3.68%	1	31	05-21	LUNR250919P00019000
18 P	6.25	-10.71%	1	76	05-27	LUNR250919P00018000
17 P	6.15	+6.03%	9	163	05-21	LUNR250919P00017000
16 P	5.10	-8.27%	2	174	05-28	LUNR250919P00016000
15 P	4.88	+3.83%	1	221	06-02	LUNR250919P00015000
14 P	4.08	-1.69%	1	364	06-05	LUNR250919P00014000
13 P	3.43	+5.54%	8	614	06-05	LUNR250919P00013000
12 P	2.79	-1.41%	157	1,430	06-05	LUNR250919P00012000
11 P	2.11	-1.86%	2	326	06-05	LUNR250919P00011000
10 P	1.65	+3.12%	2	377	06-05	LUNR250919P00010000
9 P	1.06	-3.64%	28	705	06-05	LUNR250919P00009000
8 P	0.73	-6.41%	1	288	06-05	LUNR250919P00008000
7 P	0.43	-4.44%	1	343	06-03	LUNR250919P00007000
6 P	0.25	+25.00%	1	419	06-02	LUNR250919P00006000
5 P	0.12	-7.69%	1	138	06-05	LUNR250919P00005000
4 P	0.17	-32.00%	1	59	05-06	LUNR250919P00004000
3 P	0.14	+600.00%	1	14	06-02	LUNR250919P00003000
2 P	0.04	-42.86%	17	28	03-24	LUNR250919P00002000
1 P	0.01	-95.83%	1	6	03-18	LUNR250919P00001000

.dark-mode .nJ2zx9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJ2zx9{ color: #333333; background-color: white; border: 2px solid #333333; }LUNRIntuitive Machines, Inc. Class A Common Stockstock NASDAQ