Home Options LUNRChain

LUNR

Intuitive Machines, Inc.Close $33.67EOD only

Max Pain

$32.00

Next expiry May 22, 2026

Expected Move

±$2.90

8.6% from close

Price Gap

-1.67

Distance to max pain

IV Rank

Low premium

P/C OI

0.73

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 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

May 20, 2026 close

LUNR Options Chain

Data as of market close May 20, 2026

Expiration

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

Control Row

Next expiry (DTE 2)

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
13.00	19.80	19.55	21.75	0.00	9	4	930.5%	0.958	0.0039	-0.522	0.002	0.001
14.00	18.00	18.55	20.85	-0.88	1	26	421.9%	0.998	0.0005	-0.014	0.000	0.001
15.00	18.05	17.25	19.80	0.45	1	4	821.9%	0.949	0.0051	-0.539	0.003	0.001
15.50	17.64	17.05	19.50	0.47	1	6	453.1%	0.993	0.0016	-0.054	0.000	0.001
16.00	17.42	16.55	18.80	0.00	5	6	300.0%	1.000	0.0001	-0.004	0.000	0.001
16.50	16.68	16.05	18.35	-0.26	9	3	346.9%	0.998	0.0007	-0.015	0.000	0.001
17.00	16.22	15.55	18.00	0.36	9	8	404.7%	0.992	0.0021	-0.054	0.001	0.001
17.50	15.77	15.05	17.35	0.32	12	11	321.9%	0.998	0.0008	-0.015	0.000	0.001
18.00	15.29	14.55	16.60	-0.38	12	384	626.6%	0.943	0.0073	-0.447	0.003	0.001
18.50	15.25	13.75	16.10	0.00	1	3	604.7%	0.941	0.0078	-0.446	0.003	0.001
19.00	13.02	13.30	15.60	0.00	2	8	583.2%	0.938	0.0084	-0.444	0.003	0.001
19.50	9.10	12.80	15.20	0.00	1	2	582.0%	0.931	0.0091	-0.483	0.003	0.001
20.00	12.13	12.55	14.65	-0.79	6	32	552.0%	0.931	0.0097	-0.461	0.003	0.001
20.50	11.45	11.85	14.30	-0.27	14	56	558.8%	0.920	0.0106	-0.518	0.004	0.001
21.00	11.03	11.55	13.85	-2.26	2	56	239.1%	0.997	0.0015	-0.016	0.000	0.001
21.50	10.52	11.05	13.35	0.00	2	36	228.1%	0.997	0.0016	-0.016	0.000	0.001
22.00	11.57	10.55	12.80	1.53	2	42	175.0%	1.000	0.0003	-0.004	0.000	0.001
22.50	11.14	10.10	12.35	0.69	2	44	228.1%	0.993	0.0033	-0.029	0.000	0.001
23.00	10.56	9.50	11.75	-0.57	1	58	453.5%	0.904	0.0151	-0.484	0.004	0.001
23.50	10.00	9.05	11.45	0.78	2	14	220.3%	0.989	0.0053	-0.043	0.001	0.001
24.00	9.60	8.70	10.70	0.78	3	106	178.1%	0.996	0.0028	-0.017	0.000	0.001
24.50	9.17	8.55	10.05	0.92	1	243	218.8%	0.980	0.0090	-0.070	0.001	0.001
25.00	8.74	8.15	9.60	1.89	12	263	229.3%	0.967	0.0128	-0.108	0.002	0.001
25.50	8.34	7.20	9.10	0.00	1	546	344.5%	0.888	0.0221	-0.410	0.005	0.001
26.00	6.36	6.55	8.60	0.00	3	219	328.1%	0.882	0.0241	-0.406	0.005	0.001
26.50	6.80	6.75	8.15	0.30	3	55	209.4%	0.948	0.0204	-0.142	0.003	0.001
27.00	6.89	6.00	7.90	0.90	11	408	196.9%	0.944	0.0230	-0.141	0.003	0.001
27.50	5.66	5.65	7.20	0.00	4	98	179.7%	0.944	0.0252	-0.129	0.003	0.001
28.00	6.00	5.05	6.90	1.50	8	245	177.0%	0.930	0.0305	-0.151	0.003	0.001
28.50	4.53	4.00	6.40	0.00	8	68	96.9%	0.991	0.0101	-0.018	0.001	0.002
29.00	3.65	4.35	5.85	-0.75	6	141	170.7%	0.894	0.0431	-0.198	0.005	0.001
29.50	4.35	3.75	5.45	0.75	14	13	157.4%	0.884	0.0498	-0.195	0.005	0.001
30.00	3.99	3.35	5.00	0.74	9	332	153.5%	0.859	0.0585	-0.217	0.006	0.001
30.50	3.17	2.66	4.60	-0.22	23	200	134.4%	0.852	0.0689	-0.196	0.006	0.001
31.00	3.35	2.63	3.30	0.28	322	138	101.0%	0.874	0.0822	-0.133	0.005	0.001
31.50	2.89	2.15	3.50	0.24	108	81	127.1%	0.776	0.0945	-0.240	0.007	0.001
32.00	2.43	2.24	2.62	0.33	132	356	121.7%	0.730	0.1091	-0.253	0.008	0.001
32.50	2.13	1.92	2.33	0.23	114	102	122.7%	0.669	0.1186	-0.280	0.009	0.001
33.00	1.73	1.63	2.10	0.14	301	365	125.0%	0.605	0.1236	-0.302	0.010	0.001
33.50	1.52	1.36	1.70	0.10	223	292	118.9%	0.541	0.1338	-0.296	0.010	0.001
34.00	1.22	1.16	1.40	0.08	529	537	117.6%	0.474	0.1358	-0.293	0.010	0.001
34.50	1.05	0.94	1.30	0.04	138	301	121.7%	0.412	0.1283	-0.297	0.010	0.001
35.00	0.95	0.75	1.01	0.00	1,541	878	116.8%	0.344	0.1264	-0.269	0.009	0.001
35.50	1.00	0.62	0.91	0.03	189	473	120.5%	0.293	0.1144	-0.259	0.009	0.001
36.00	0.74	0.50	0.82	0.04	1,033	1,584	123.6%	0.247	0.1025	-0.244	0.008	0.000
36.50	0.56	0.34	0.75	-0.06	160	88	123.8%	0.203	0.0914	-0.219	0.007	0.000
37.00	0.42	0.34	0.50	-0.11	356	650	121.3%	0.158	0.0798	-0.183	0.006	0.000
37.50	0.45	0.16	0.51	-0.02	23	217	120.9%	0.124	0.0678	-0.154	0.005	0.000
38.00	0.30	0.18	0.35	-0.14	99	450	120.7%	0.096	0.0565	-0.128	0.004	0.000
38.50	0.24	0.17	0.35	-0.13	26	403	128.5%	0.087	0.0495	-0.127	0.004	0.000
39.00	0.24	0.15	0.30	-0.07	171	348	131.3%	0.072	0.0419	-0.112	0.003	0.000
40.00	0.15	0.14	0.21	-0.10	470	1,227	137.5%	0.051	0.0304	-0.089	0.003	0.000
41.00	0.08	0.05	0.28	-0.15	19	349	149.6%	0.043	0.0243	-0.085	0.002	0.000
42.00	0.10	0.08	0.10	-0.07	35	368	143.8%	0.022	0.0144	-0.046	0.001	0.000
43.00	0.09	0.01	0.09	-0.01	7	50	139.8%	0.010	0.0080	-0.024	0.001	0.000
44.00	0.08	0.03	0.20	-0.05	14	168	175.0%	0.023	0.0124	-0.059	0.001	0.000
45.00	0.05	0.03	0.30	-0.05	14	426	200.4%	0.030	0.0137	-0.085	0.002	0.000
46.00	0.08	0.01	0.20	0.00	8	16	193.8%	0.018	0.0091	-0.053	0.001	0.000
47.00	0.39	0.00	1.29	0.00	1	3	310.5%	0.091	0.0211	-0.317	0.004	0.000
48.00	0.11	0.00	0.87	0.00	21	21	290.6%	0.062	0.0168	-0.221	0.003	0.000
49.00	0.05	0.00	0.09	0.00	1	65	196.1%	0.006	0.0035	-0.021	0.000	0.000
50.00	0.02	0.01	0.10	-0.03	5	383	210.9%	0.007	0.0037	-0.026	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
13.00	0.01	0.00	0.01	0.00	1	2,083	375.0%	-0.000	0.0001	-0.002	0.000	0.000
14.00	0.01	0.00	0.02	0.00	4	14	368.8%	-0.000	0.0002	-0.003	0.000	-0.000
15.00	0.06	0.00	0.15	0.00	1	3	445.3%	-0.004	0.0012	-0.036	0.000	-0.000
15.50	0.15	0.00	0.35	0.00	1	1	496.9%	-0.011	0.0023	-0.089	0.001	-0.000
16.00	0.01	0.00	0.10	-0.24	3	196	387.5%	-0.003	0.0010	-0.023	0.000	-0.000
16.50	0.15	0.00	0.50	-0.04	2	3	496.1%	-0.017	0.0034	-0.128	0.001	-0.000
17.00	0.02	0.00	0.55	0.00	10	83	488.3%	-0.019	0.0038	-0.142	0.001	-0.000
17.50	0.01	0.00	0.46	0.00	1	9	452.3%	-0.017	0.0037	-0.118	0.001	-0.000
18.00	0.05	0.00	0.43	0.00	2	68	429.7%	-0.017	0.0039	-0.111	0.001	-0.000
18.50	0.40	0.00	0.20	0.00	6	11	356.3%	-0.008	0.0025	-0.049	0.001	-0.000
19.00	0.05	0.00	0.18	0.00	3	108	335.9%	-0.008	0.0025	-0.044	0.001	-0.000
19.50	0.11	0.01	0.10	0.04	18	44	298.4%	-0.005	0.0019	-0.026	0.000	-0.000
20.00	0.05	0.00	0.29	0.00	3	244	338.3%	-0.014	0.0042	-0.074	0.001	-0.000
20.50	0.02	0.00	0.44	0.00	51	66	353.9%	-0.021	0.0058	-0.113	0.001	-0.000
21.00	0.05	0.00	0.25	0.01	1	40	302.3%	-0.013	0.0045	-0.064	0.001	-0.000
21.50	0.04	0.00	0.20	0.01	1	44	277.3%	-0.011	0.0042	-0.050	0.001	-0.000
22.00	0.05	0.00	0.03	0.00	2	181	198.4%	-0.001	0.0010	-0.006	0.000	-0.000
22.50	0.04	0.00	0.15	0.00	50	640	240.6%	-0.009	0.0042	-0.037	0.001	-0.000
23.00	0.02	0.01	0.03	-0.02	3	117	187.5%	-0.002	0.0016	-0.009	0.000	-0.000
23.50	0.04	0.00	0.40	0.00	5	99	265.6%	-0.027	0.0094	-0.103	0.002	-0.000
24.00	0.02	0.01	0.02	-0.04	9	1,100	162.5%	-0.002	0.0016	-0.006	0.000	-0.000
24.50	0.03	0.02	0.15	-0.04	10	21	200.8%	-0.013	0.0069	-0.043	0.001	-0.000
25.00	0.11	0.00	0.20	0.03	9	718	196.1%	-0.017	0.0085	-0.051	0.001	-0.000
25.50	0.06	0.00	0.10	-0.04	12	70	162.5%	-0.009	0.0059	-0.024	0.001	-0.000
26.00	0.04	0.01	0.06	-0.05	70	167	143.8%	-0.006	0.0051	-0.016	0.000	-0.000
26.50	0.07	0.00	0.27	-0.05	2	737	175.0%	-0.028	0.0146	-0.069	0.002	-0.000
27.00	0.07	0.00	0.20	-0.08	1	181	153.1%	-0.022	0.0140	-0.051	0.001	-0.000
27.50	0.07	0.03	0.12	-0.15	4	180	134.4%	-0.018	0.0135	-0.038	0.001	-0.000
28.00	0.08	0.07	0.26	-0.24	150	296	149.2%	-0.042	0.0242	-0.083	0.002	-0.000
28.50	0.31	0.02	0.25	-0.04	3	277	131.3%	-0.039	0.0256	-0.068	0.002	-0.000
29.00	0.12	0.10	0.24	-0.38	91	684	128.1%	-0.052	0.0334	-0.085	0.003	-0.000
29.50	0.19	0.01	0.49	-0.43	38	243	130.9%	-0.078	0.0449	-0.119	0.004	-0.000
30.00	0.20	0.20	0.32	-0.42	169	1,814	120.7%	-0.090	0.0541	-0.122	0.004	-0.000
30.50	0.23	0.20	0.40	-0.58	48	186	114.1%	-0.112	0.0670	-0.135	0.005	-0.000
31.00	0.45	0.44	0.53	-0.44	2,041	500	123.6%	-0.171	0.0824	-0.195	0.006	-0.000
31.50	0.53	0.47	0.69	-0.49	107	183	119.5%	-0.212	0.0973	-0.215	0.007	-0.000
32.00	0.69	0.67	0.85	-0.85	168	1,589	121.7%	-0.270	0.1091	-0.250	0.008	-0.001
32.50	0.80	0.78	1.02	-0.77	61	377	117.8%	-0.326	0.1227	-0.263	0.009	-0.001
33.00	1.16	0.99	1.25	-0.99	252	429	118.8%	-0.392	0.1298	-0.283	0.010	-0.001
33.50	1.39	1.23	1.50	-0.77	21	170	119.3%	-0.459	0.1334	-0.293	0.010	-0.001
34.00	1.65	1.50	1.74	-0.65	22	1,650	118.5%	-0.526	0.1348	-0.292	0.010	-0.001
34.50	2.36	1.67	2.05	-0.17	10	108	114.1%	-0.596	0.1362	-0.273	0.010	-0.001
35.00	2.16	1.95	2.52	-0.60	11	539	118.9%	-0.653	0.1246	-0.271	0.009	-0.001
35.50	3.73	2.41	2.76	-0.60	3	76	119.6%	-0.709	0.1150	-0.252	0.009	-0.001
36.00	2.47	2.73	3.25	-1.73	21	330	123.6%	-0.753	0.1025	-0.240	0.008	-0.002
36.50	3.85	2.90	3.75	-1.25	12	60	118.8%	-0.808	0.0922	-0.198	0.007	-0.002
37.00	5.66	3.10	4.05	0.00	1	30	99.8%	-0.892	0.0747	-0.112	0.005	-0.002
37.50	4.86	2.98	5.35	0.07	2	13	120.9%	-0.876	0.0678	-0.150	0.005	-0.002
38.00	4.80	3.75	5.20	-1.70	3	7	101.6%	-0.942	0.0461	-0.070	0.003	-0.002
39.00	6.55	4.35	6.90	0.00	23	12	142.2%	-0.910	0.0458	-0.140	0.004	-0.002
40.00	7.15	5.30	7.85	-0.22	23	19	150.4%	-0.932	0.0351	-0.119	0.003	-0.002
41.00	8.62	6.30	8.60	0.00	1	41	139.5%	-0.968	0.0206	-0.057	0.002	-0.002
43.00	9.90	8.25	10.45	-1.25	16	40	121.9%	-0.996	0.0038	-0.004	0.000	-0.002
46.00	14.13	11.25	13.70	0.00	6	9	206.3%	-0.975	0.0112	-0.069	0.001	-0.002
47.00	13.42	12.25	14.50	0.00	5	5	178.1%	-0.993	0.0043	-0.016	0.000	-0.003
50.00	15.41	15.30	17.55	0.00	14	41	229.7%	-0.987	0.0057	-0.041	0.001	-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.