Home Options LUNRChain

LUNR

Intuitive Machines, Inc.Close $19.31EOD only

Max Pain

$17.50

Next expiry Aug 21, 2026

Expected Move

±$1.41

7.3% from close

Price Gap

-1.81

Distance to max pain

IV Rank

Low premium

P/C OI

0.71

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Aug 18, 2026 close

End-of-day snapshot

This page reflects LUNR options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Aug 18, 2026 close

LUNR Options Chain

Data as of market close Aug 18, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 3)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
6.50	13.05	11.65	13.65	-1.02	4	6	1004.7%	0.951	0.0058	-0.300	0.002	0.000
7.00	12.76	11.15	13.20	-0.53	5	1	963.3%	0.945	0.0066	-0.313	0.002	0.000
8.50	11.24	9.70	11.75	-0.74	4	3	819.9%	0.930	0.0094	-0.322	0.002	0.001
9.00	10.71	9.20	11.60	-0.84	9	10	415.6%	0.987	0.0047	-0.043	0.001	0.001
9.50	10.21	8.80	11.05	-0.78	7	7	407.8%	0.982	0.0061	-0.053	0.001	0.001
10.00	9.72	8.25	10.60	-0.57	9	17	382.8%	0.981	0.0070	-0.053	0.001	0.001
10.50	9.26	7.85	10.10	-0.92	6	9	386.7%	0.972	0.0094	-0.073	0.001	0.001
11.00	8.76	7.35	9.20	-0.48	5	12	597.7%	0.905	0.0162	-0.296	0.003	0.001
11.50	8.25	6.90	8.60	-0.73	2	7	537.5%	0.905	0.0180	-0.267	0.003	0.001
12.00	7.75	6.55	8.00	-0.63	13	182	479.7%	0.905	0.0201	-0.237	0.003	0.001
12.50	7.28	5.75	7.60	-0.60	1	35	473.4%	0.890	0.0226	-0.260	0.003	0.001
13.00	6.79	6.20	7.00	-0.31	6	210	314.8%	0.937	0.0224	-0.115	0.002	0.001
13.50	6.33	5.05	6.60	-0.34	8	49	159.4%	0.995	0.0055	-0.009	0.000	0.001
14.00	5.90	4.65	6.10	-0.55	7	221	185.9%	0.977	0.0168	-0.031	0.001	0.001
14.50	5.36	4.75	5.00	-0.14	2	212	168.8%	0.974	0.0201	-0.031	0.001	0.001
15.00	4.65	4.20	5.15	-0.60	3	654	243.4%	0.896	0.0425	-0.130	0.003	0.001
15.50	4.35	3.40	4.70	-0.60	4	212	191.8%	0.912	0.0476	-0.091	0.003	0.001
16.00	3.68	2.87	4.05	-0.67	10	1,319	148.4%	0.929	0.0523	-0.061	0.002	0.001
16.50	3.29	2.51	3.70	-0.75	1	213	163.3%	0.873	0.0730	-0.101	0.004	0.001
17.00	2.56	2.03	2.83	-0.99	20	429	104.7%	0.918	0.0824	-0.048	0.003	0.001
17.50	2.55	1.52	2.55	-0.45	71	242	109.0%	0.853	0.1206	-0.075	0.004	0.001
18.00	1.61	1.26	2.08	-0.91	76	1,685	110.5%	0.775	0.1551	-0.098	0.005	0.001
18.50	1.53	0.93	1.66	-0.95	18	532	104.9%	0.692	0.1916	-0.109	0.006	0.001
19.00	0.89	0.72	0.94	-0.79	44	2,930	83.0%	0.602	0.2656	-0.095	0.007	0.001
19.50	0.72	0.53	0.81	-0.48	98	499	93.9%	0.473	0.2420	-0.110	0.007	0.001
20.00	0.44	0.41	0.44	-0.63	843	4,225	87.5%	0.345	0.2406	-0.095	0.006	0.001
20.50	0.32	0.26	0.33	-0.46	601	844	89.5%	0.244	0.2004	-0.082	0.005	0.000
21.00	0.23	0.17	0.23	-0.40	439	2,014	91.0%	0.166	0.1562	-0.066	0.004	0.000
21.50	0.15	0.11	0.14	-0.29	62	474	90.6%	0.103	0.1134	-0.048	0.003	0.000
22.00	0.10	0.05	0.10	-0.23	303	1,127	90.6%	0.062	0.0766	-0.032	0.002	0.000
23.00	0.05	0.01	0.06	-0.13	120	1,435	96.1%	0.025	0.0348	-0.016	0.001	0.000
24.00	0.03	0.01	0.04	-0.08	94	849	107.8%	0.015	0.0200	-0.012	0.001	0.000
25.00	0.01	0.01	0.04	-0.09	170	2,122	123.4%	0.012	0.0147	-0.011	0.001	0.000
26.00	0.02	0.00	0.01	-0.02	3	106	112.5%	0.002	0.0034	-0.002	0.000	0.000
27.00	0.07	0.00	0.15	0.06	1	132	185.2%	0.028	0.0198	-0.035	0.001	0.000
28.00	0.02	0.00	0.03	-0.01	3	284	156.3%	0.005	0.0057	-0.007	0.000	0.000
29.00	0.10	0.00	0.20	0.07	1	37	227.3%	0.031	0.0175	-0.046	0.001	0.000
30.00	0.01	0.00	0.01	0.00	84	1,173	156.3%	0.001	0.0014	-0.002	0.000	0.000
31.00	0.16	0.00	0.16	0.15	1	34	245.3%	0.022	0.0122	-0.037	0.001	0.000
32.00	0.02	0.00	0.03	0.01	1	363	203.1%	0.004	0.0034	-0.007	0.000	0.000
35.00	0.01	0.00	0.01	0.00	20	115	206.3%	0.001	0.0009	-0.002	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
6.50	0.05	0.00	0.01	0.00	504	1,696	387.5%	-0.001	0.0003	-0.002	0.000	-0.000
7.00	0.05	0.00	0.02	0.00	10	509	387.5%	-0.001	0.0005	-0.004	0.000	-0.000
8.00	0.10	-	0.02	0.00	0	2	375.0%	-0.003	0.0013	-0.010	0.000	-0.000
8.50	0.01	0.00	0.02	0.00	390	1,484	318.8%	-0.001	0.0008	-0.004	0.000	-0.000
9.00	0.01	0.00	0.02	0.00	1	417	300.0%	-0.002	0.0010	-0.005	0.000	-0.000
9.50	0.02	0.00	0.20	0.00	1	24	396.9%	-0.016	0.0057	-0.046	0.001	-0.000
10.00	0.01	0.00	0.01	0.00	391	2,403	237.5%	-0.001	0.0006	-0.002	0.000	-0.000
10.50	0.06	-	0.01	0.00	0	2	243.8%	-0.002	0.0015	-0.005	0.000	-0.000
11.00	0.01	0.00	0.02	0.00	7	1,318	225.0%	-0.002	0.0017	-0.004	0.000	-0.000
11.50	0.01	0.00	0.25	0.00	1	774	317.2%	-0.026	0.0108	-0.055	0.001	-0.000
12.00	0.01	0.00	0.02	0.00	5	793	193.8%	-0.003	0.0023	-0.004	0.000	-0.000
12.50	0.01	0.00	0.09	0.00	1	405	223.4%	-0.012	0.0081	-0.021	0.001	-0.000
13.00	0.02	0.00	0.02	0.00	60	2,267	162.5%	-0.003	0.0031	-0.004	0.000	-0.000
13.50	0.01	0.00	0.01	-0.03	30	1,595	137.5%	-0.002	0.0022	-0.002	0.000	-0.000
14.00	0.10	0.00	0.11	0.08	14	797	179.7%	-0.020	0.0153	-0.025	0.001	-0.000
14.50	0.02	0.00	0.10	0.00	10	335	160.2%	-0.020	0.0175	-0.023	0.001	-0.000
15.00	0.03	0.01	0.03	0.01	36	1,089	121.9%	-0.010	0.0120	-0.009	0.000	-0.000
15.50	0.02	0.01	0.23	0.00	10	337	157.0%	-0.053	0.0392	-0.049	0.002	-0.000
16.00	0.02	0.00	0.23	0.00	21	537	138.3%	-0.059	0.0484	-0.047	0.002	-0.000
16.50	0.03	0.00	0.10	-0.02	16	228	98.4%	-0.035	0.0449	-0.022	0.001	-0.000
17.00	0.04	0.06	0.07	0.00	88	736	88.3%	-0.051	0.0677	-0.027	0.002	-0.000
17.50	0.11	0.09	0.13	0.05	31	530	84.8%	-0.093	0.1119	-0.041	0.003	-0.000
18.00	0.20	0.18	0.23	0.08	144	1,376	85.4%	-0.171	0.1698	-0.063	0.004	-0.000
18.50	0.35	0.32	0.35	0.18	126	265	84.0%	-0.272	0.2259	-0.081	0.006	-0.000
19.00	0.53	0.47	0.55	0.21	172	699	81.6%	-0.397	0.2698	-0.091	0.007	-0.001
19.50	0.76	0.68	0.80	0.28	141	167	79.1%	-0.538	0.2868	-0.090	0.007	-0.001
20.00	1.10	0.99	1.20	0.41	600	648	84.8%	-0.661	0.2468	-0.089	0.006	-0.001
20.50	1.43	1.37	1.76	0.48	94	98	101.0%	-0.727	0.1881	-0.096	0.006	-0.001
21.00	1.51	1.26	2.22	0.17	9	100	59.0%	-0.938	0.1188	-0.019	0.002	-0.002
22.00	2.37	2.02	3.10	-0.01	2	220	156.8%	-0.801	0.1018	-0.126	0.005	-0.002
23.00	3.68	3.55	3.85	0.95	5	40	78.1%	-0.992	0.0153	-0.002	0.000	-0.002
24.00	4.34	4.00	5.75	0.64	5	35	165.2%	-0.915	0.0536	-0.072	0.003	-0.002
25.00	5.34	4.80	5.80	0.74	10	97	164.1%	-0.951	0.0350	-0.045	0.002	-0.002
26.00	6.27	5.80	7.70	0.75	10	23	161.7%	-0.975	0.0209	-0.025	0.001	-0.002
27.00	7.60	6.80	8.80	1.10	10	18	199.6%	-0.961	0.0243	-0.046	0.001	-0.002
28.00	8.60	7.80	9.70	1.05	3	18	192.2%	-0.979	0.0147	-0.024	0.001	-0.002
29.00	9.75	8.75	10.65	1.40	6	8	159.4%	-0.997	0.0034	-0.001	0.000	-0.002
30.00	10.30	9.60	11.80	0.56	2	3	171.9%	-0.997	0.0030	-0.001	0.000	-0.002
31.00	11.31	10.55	12.95	0.68	2	3	233.6%	-0.983	0.0101	-0.025	0.001	-0.003
32.00	12.23	11.55	13.60	1.03	4	1	463.3%	-0.839	0.0301	-0.326	0.004	-0.002
35.00	15.26	14.25	16.95	0.63	6	0	569.1%	-0.814	0.0269	-0.440	0.005	-0.003

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.