Home Options LUNRChain

LUNR

Intuitive Machines, Inc.Close $19.58EOD only

Max Pain

$22.00

Next expiry Jul 10, 2026

Expected Move

±$2.38

12.1% from close

Price Gap

+2.42

Distance to max pain

IV Rank

Middle-high premium

P/C OI

0.70

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Jul 2, 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

Jul 2, 2026 close

LUNR Options Chain

Data as of market close Jul 2, 2026

Expiration

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

Control Row

Next expiry (DTE 8)

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
15.00	4.42	4.10	5.10	-1.48	4	6	90.6%	0.986	0.0147	-0.008	0.001	0.003
17.00	2.82	2.25	2.99	-1.33	1	71	60.5%	0.959	0.0538	-0.012	0.002	0.003
18.00	2.09	1.83	2.27	-6.01	7	2	97.7%	0.757	0.1183	-0.061	0.008	0.002
18.50	1.54	1.20	2.19	-1.01	143	399	95.1%	0.692	0.1363	-0.066	0.010	0.002
19.00	1.40	1.34	1.68	-0.75	122	44	105.3%	0.612	0.1342	-0.079	0.010	0.002
19.50	1.23	1.07	1.39	-0.75	205	6	103.1%	0.542	0.1419	-0.080	0.011	0.002
20.00	0.95	0.90	1.16	-0.55	389	337	105.3%	0.473	0.1394	-0.082	0.011	0.002
20.50	0.72	0.65	0.92	-0.50	128	205	100.6%	0.400	0.1416	-0.076	0.010	0.001
21.00	0.59	0.53	0.60	-0.44	120	285	94.9%	0.323	0.1394	-0.067	0.010	0.001
21.50	0.41	0.40	0.63	-0.53	127	101	102.9%	0.281	0.1209	-0.068	0.009	0.001
22.00	0.34	0.31	0.39	-0.38	1,101	748	96.9%	0.213	0.1107	-0.055	0.008	0.001
22.50	0.27	0.02	0.30	-0.32	67	148	82.0%	0.123	0.0916	-0.033	0.006	0.000
23.00	0.19	0.15	0.34	-0.25	413	537	103.5%	0.148	0.0823	-0.047	0.006	0.001
23.50	0.18	0.13	0.22	-0.38	70	223	101.6%	0.111	0.0687	-0.037	0.005	0.000
24.00	0.13	0.09	0.14	-0.17	134	469	98.0%	0.077	0.0544	-0.028	0.004	0.000
24.50	0.07	0.02	0.12	-0.20	37	154	94.5%	0.050	0.0405	-0.019	0.003	0.000
25.00	0.07	0.06	0.08	-0.13	476	738	100.8%	0.047	0.0359	-0.019	0.003	0.000
25.50	0.25	0.05	0.08	0.09	1	457	105.5%	0.042	0.0312	-0.018	0.002	0.000
26.00	0.04	0.04	0.07	-0.25	21	206	107.8%	0.034	0.0261	-0.016	0.002	0.000
26.50	0.06	0.00	0.06	-0.16	11	21	103.1%	0.021	0.0177	-0.010	0.001	0.000
27.00	0.05	0.00	0.05	-0.07	4	179	104.7%	0.016	0.0143	-0.008	0.001	0.000
27.50	0.13	0.00	0.05	0.00	1	2	109.4%	0.015	0.0130	-0.008	0.001	0.000
28.00	0.05	0.00	0.05	-0.02	6	160	114.1%	0.015	0.0120	-0.008	0.001	0.000
29.00	0.14	0.00	0.10	-0.01	1	118	137.5%	0.025	0.0156	-0.016	0.002	0.000
30.00	0.03	0.01	0.05	-0.03	56	801	135.9%	0.015	0.0103	-0.010	0.001	0.000
30.50	0.08	0.00	0.18	0.00	26	37	168.0%	0.037	0.0178	-0.026	0.002	0.000
31.00	0.08	0.00	0.19	0.00	1	43	174.2%	0.038	0.0173	-0.028	0.002	0.000
31.50	0.40	0.00	0.39	0.00	5	25	206.6%	0.065	0.0226	-0.051	0.003	0.000
32.00	0.08	0.00	0.08	0.00	60	1,034	159.4%	0.017	0.0099	-0.013	0.001	0.000
32.50	0.02	0.00	0.17	-0.03	1	87	184.4%	0.032	0.0143	-0.026	0.002	0.000
33.00	0.01	0.00	0.05	0.00	7	25	156.3%	0.011	0.0067	-0.009	0.001	0.000
33.50	1.34	0.00	0.35	0.00	17	70	221.1%	0.055	0.0186	-0.048	0.003	0.000
34.00	0.02	0.00	0.75	0.00	2	89	267.6%	0.097	0.0236	-0.089	0.005	0.000
35.00	0.03	0.00	0.05	-0.02	111	772	171.9%	0.010	0.0058	-0.009	0.001	0.000
35.50	0.36	0.00	0.66	0.00	2	73	273.4%	0.084	0.0208	-0.082	0.004	0.000
36.00	0.07	0.00	0.25	0.00	30	116	228.1%	0.039	0.0135	-0.037	0.002	0.000
36.50	0.16	0.00	0.47	0.00	1	113	262.1%	0.063	0.0174	-0.063	0.003	0.000
37.00	0.03	0.00	0.40	0.00	6	140	257.8%	0.055	0.0158	-0.055	0.003	0.000
37.50	0.06	0.00	0.12	0.00	1	8	212.5%	0.020	0.0083	-0.020	0.001	0.000
38.00	0.03	0.00	0.88	0.00	1	84	315.6%	0.097	0.0201	-0.105	0.005	0.000
38.50	0.57	0.00	0.68	0.00	5	19	301.2%	0.079	0.0181	-0.086	0.004	0.000
39.00	0.05	0.00	0.48	0.00	1	27	283.6%	0.060	0.0155	-0.065	0.003	0.000
39.50	1.85	0.00	0.48	0.00	3	7	287.5%	0.059	0.0151	-0.066	0.003	0.000
40.00	0.02	0.00	0.09	0.01	13	46	220.3%	0.014	0.0061	-0.016	0.001	0.000
40.50	1.53	0.00	0.48	0.00	10	37	294.5%	0.058	0.0144	-0.066	0.003	0.000
41.00	0.05	0.00	0.25	0.00	20	215	264.8%	0.034	0.0104	-0.038	0.002	0.000
41.50	0.28	0.00	0.20	0.00	1	198	257.8%	0.027	0.0090	-0.031	0.002	0.000
42.00	0.86	0.00	0.48	0.00	2	3	305.5%	0.056	0.0136	-0.067	0.003	0.000
42.50	0.01	0.00	0.67	0.00	5	8	330.9%	0.072	0.0153	-0.088	0.004	0.000
43.00	1.48	0.00	0.87	0.00	12	3	354.3%	0.087	0.0166	-0.109	0.004	0.000
43.50	1.12	0.00	0.52	0.00	16	49	320.7%	0.058	0.0133	-0.072	0.003	0.000
44.00	0.06	0.00	0.10	0.00	2	119	246.9%	0.014	0.0054	-0.017	0.001	0.000
44.50	0.01	0.00	1.07	0.00	12	137	382.8%	0.100	0.0169	-0.130	0.005	0.000
45.00	0.05	0.00	0.20	0.00	1	62	279.7%	0.025	0.0078	-0.032	0.002	0.000
46.00	0.60	0.00	1.07	0.00	3	7	393.4%	0.098	0.0162	-0.132	0.005	0.000
47.00	0.04	0.00	0.67	0.00	5	7	360.9%	0.067	0.0132	-0.091	0.004	0.000
48.00	1.87	0.00	0.88	0.00	0	7	389.1%	0.082	0.0143	-0.114	0.004	0.000
49.00	0.80	0.00	0.67	0.00	2	2	373.4%	0.065	0.0125	-0.092	0.003	0.000
50.00	0.20	0.00	0.67	0.00	1	36	378.9%	0.064	0.0122	-0.092	0.003	0.000
51.00	1.44	0.00	0.87	0.00	9	19	406.3%	0.078	0.0132	-0.115	0.004	0.000
52.00	1.41	0.00	0.87	0.00	9	33	411.7%	0.077	0.0129	-0.115	0.004	0.000
53.00	1.37	0.00	0.95	0.00	0	4	425.4%	0.082	0.0131	-0.124	0.004	0.000
54.00	1.17	0.00	0.95	0.00	0	1	430.9%	0.081	0.0128	-0.125	0.004	0.000
55.00	1.09	0.00	1.08	0.00	4	3	448.4%	0.088	0.0132	-0.139	0.004	0.000
60.00	0.91	0.00	0.68	0.00	2	72	432.0%	0.058	0.0099	-0.097	0.003	0.000
65.00	0.01	0.00	0.93	0.00	1	35	482.0%	0.072	0.0105	-0.128	0.004	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
14.00	0.28	0.00	0.13	0.00	1	1	135.9%	-0.030	0.0185	-0.018	0.002	-0.000
14.50	0.13	0.00	0.61	0.00	11	13	182.8%	-0.094	0.0338	-0.059	0.005	-0.000
15.00	0.08	0.00	0.29	0.00	44	9	135.2%	-0.064	0.0342	-0.033	0.003	-0.000
15.50	0.09	0.02	0.33	0.02	99	5	128.5%	-0.080	0.0426	-0.037	0.004	-0.000
16.00	0.23	0.11	0.17	0.16	23	197	108.2%	-0.077	0.0491	-0.030	0.004	-0.000
16.50	0.25	0.16	0.23	0.10	16	29	105.9%	-0.106	0.0639	-0.037	0.005	-0.000
17.00	0.26	0.24	0.31	0.06	106	65	104.3%	-0.145	0.0808	-0.046	0.006	-0.001
17.50	0.41	0.33	0.43	0.09	74	15	103.1%	-0.194	0.0983	-0.054	0.007	-0.001
18.00	0.51	0.45	0.64	0.16	95	1,550	105.5%	-0.256	0.1126	-0.065	0.009	-0.001
18.50	0.76	0.61	0.75	0.31	658	429	101.4%	-0.316	0.1293	-0.069	0.010	-0.001
19.00	0.87	0.81	0.98	0.18	169	292	102.1%	-0.386	0.1381	-0.075	0.010	-0.002
19.50	1.17	1.04	1.25	0.58	75	30	102.7%	-0.458	0.1424	-0.078	0.011	-0.002
20.00	1.44	1.12	1.56	0.29	248	179	95.7%	-0.535	0.1531	-0.072	0.011	-0.002
20.50	1.70	1.40	1.87	0.49	76	21	94.3%	-0.610	0.1500	-0.069	0.010	-0.003
21.00	2.13	1.87	2.21	0.43	41	107	100.2%	-0.666	0.1339	-0.069	0.010	-0.003
21.50	2.49	2.14	2.58	1.14	66	25	95.3%	-0.738	0.1261	-0.058	0.009	-0.003
22.00	2.96	2.46	3.25	0.67	12	535	106.3%	-0.762	0.1074	-0.062	0.008	-0.003
22.50	3.40	2.45	4.25	0.70	20	85	116.6%	-0.781	0.0934	-0.065	0.008	-0.004
23.00	3.83	3.50	4.15	1.57	31	218	123.8%	-0.802	0.0829	-0.064	0.008	-0.004
24.00	4.14	4.35	5.15	0.41	2	48	132.8%	-0.844	0.0665	-0.059	0.006	-0.004
24.50	5.76	3.95	5.75	0.00	0	1	199.4%	-0.749	0.0589	-0.121	0.009	-0.004
25.00	5.30	5.25	6.15	1.50	4	165	141.8%	-0.873	0.0541	-0.054	0.006	-0.004
25.50	4.25	5.75	6.20	0.00	6	13	102.3%	-0.963	0.0291	-0.013	0.002	-0.005
26.00	4.90	6.10	7.20	0.00	9	56	148.4%	-0.898	0.0441	-0.048	0.005	-0.005
26.50	6.14	6.55	7.65	0.00	0	20	146.1%	-0.918	0.0383	-0.040	0.004	-0.005
27.00	7.57	6.75	8.55	1.72	4	53	162.1%	-0.906	0.0382	-0.050	0.005	-0.005
28.00	8.69	8.10	9.10	0.00	1	10	164.8%	-0.926	0.0312	-0.041	0.004	-0.005
29.00	9.70	9.25	10.20	1.90	1	466	200.8%	-0.898	0.0327	-0.066	0.005	-0.005
30.00	10.66	10.20	11.20	2.08	3	112	207.8%	-0.909	0.0290	-0.062	0.004	-0.005
31.00	10.80	11.10	12.20	0.93	2	4	209.4%	-0.925	0.0250	-0.054	0.004	-0.006
31.50	11.85	11.75	12.60	1.32	4	103	219.5%	-0.921	0.0248	-0.059	0.004	-0.006
32.00	11.75	11.50	13.70	0.65	2	8	208.2%	-0.940	0.0210	-0.044	0.003	-0.006
32.50	12.30	12.50	13.60	2.05	2	0	199.2%	-0.955	0.0175	-0.033	0.003	-0.006
33.00	11.90	13.00	14.70	0.00	4	7	266.8%	-0.890	0.0260	-0.094	0.005	-0.006
33.50	14.20	13.00	15.20	1.30	2	0	222.3%	-0.944	0.0188	-0.045	0.003	-0.006
34.00	14.36	13.50	15.90	0.78	2	1	249.6%	-0.922	0.0215	-0.066	0.004	-0.006
35.00	14.77	14.45	16.95	0.37	2	0	259.0%	-0.925	0.0202	-0.067	0.004	-0.006
35.50	14.60	15.60	16.65	0.00	4	16	246.5%	-0.942	0.0174	-0.051	0.003	-0.007
36.00	16.15	15.75	17.65	0.60	4	39	268.0%	-0.927	0.0191	-0.068	0.004	-0.007
36.50	17.18	15.95	18.25	1.28	2	0	248.4%	-0.949	0.0155	-0.046	0.003	-0.007
37.00	17.55	17.20	18.20	1.00	2	124	276.6%	-0.929	0.0181	-0.069	0.004	-0.007
37.50	16.85	17.60	18.70	0.00	2	0	269.1%	-0.940	0.0163	-0.058	0.003	-0.007
38.00	17.35	18.00	19.20	0.00	6	45	260.2%	-0.951	0.0143	-0.046	0.003	-0.007
38.50	17.86	18.50	19.65	0.00	4	0	257.0%	-0.957	0.0131	-0.041	0.002	-0.007
39.00	17.90	18.35	20.65	0.00	2	0	232.8%	-0.976	0.0090	-0.021	0.002	-0.007
39.50	19.90	19.55	21.25	1.45	2	34	335.2%	-0.899	0.0194	-0.110	0.005	-0.007
40.00	20.15	19.60	21.75	1.25	2	0	294.5%	-0.939	0.0151	-0.064	0.003	-0.007
40.50	19.87	19.80	21.65	0.00	8	7	382.4%	-0.866	0.0209	-0.156	0.006	-0.007
41.00	20.36	20.30	22.25	0.00	2	9	400.4%	-0.854	0.0211	-0.173	0.006	-0.007
45.00	10.25	24.30	26.40	0.00	1	0	452.0%	-0.845	0.0194	-0.204	0.006	-0.008

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.