LUNR Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

11.59

Change

+0.03

Open

11.53

Previous

11.56

High

11.60

Low

11.15

Bid

-

Ask

-

Volume

5,386,987

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.892

Hist Vol

1.064

Opt Volume

6,907

Open Int

271,559

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUNR 261030C00010500	0.59	1.39	1.17	1.10	0	150	W	10.50	LUNR 261030P00010500	0.00	0.05	0.05	0.01	35	763	W
LUNR 261030C00011000	0.45	0.75	0.58	0.65	132	5,148	W	11.00	LUNR 261030P00011000	0.10	0.16	0.12	0.06	162	285	W
LUNR 261030C00011500	0.32	0.43	0.37	0.30	109	1,481	W	11.50	LUNR 261030P00011500	0.25	0.48	0.35	0.21	14	202	W
LUNR 261030C00012000	0.16	0.20	0.18	0.11	584	1,468	W	12.00	LUNR 261030P00012000	0.47	0.70	0.77	0.52	57	292	W
LUNR 261030C00012500	0.07	0.12	0.07	0.03	46	786	W	12.50	LUNR 261030P00012500	0.78	1.79	1.26	0.94	6	93	W
LUNR 261030C00013000	0.02	0.03	0.03	0.00	315	833	W	13.00	LUNR 261030P00013000	1.38	1.76	1.63	1.41	4	155	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUNR 261106C00010500	0.84	1.34	1.19	1.38	2	21	W	10.50	LUNR 261106P00010500	0.14	0.32	0.19	0.27	4	633	W
LUNR 261106C00011000	0.43	1.29	0.75	1.05	4	128	W	11.00	LUNR 261106P00011000	0.25	0.46	0.40	0.44	11	549	W
LUNR 261106C00011500	0.62	0.74	0.62	0.78	58	80	W	11.50	LUNR 261106P00011500	0.46	1.00	0.77	0.67	3	83	W
LUNR 261106C00012000	0.40	0.48	0.48	0.56	163	502	W	12.00	LUNR 261106P00012000	0.62	1.33	1.11	0.95	2	230	W
LUNR 261106C00012500	0.26	0.35	0.28	0.39	564	377	W	12.50	LUNR 261106P00012500	0.80	2.16	1.52	1.28	2	260	W
LUNR 261106C00013000	0.16	0.20	0.20	0.27	144	489	W	13.00	LUNR 261106P00013000	1.52	1.86	1.73	1.65	9	156	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUNR 261113C00010500	1.01	1.92	1.40	1.63	2	47	W	10.50	LUNR 261113P00010500	0.42	0.63	0.55	0.48	4	89	W
LUNR 261113C00011000	0.88	1.87	1.11	1.33	2	62	W	11.00	LUNR 261113P00011000	0.39	1.14	0.71	0.67	0	576	W
LUNR 261113C00011500	0.74	1.21	0.87	1.07	22	169	W	11.50	LUNR 261113P00011500	0.84	1.38	1.19	0.91	0	156	W
LUNR 261113C00012000	0.47	0.92	0.70	0.85	4	122	W	12.00	LUNR 261113P00012000	0.97	1.71	1.34	1.18	3	121	W
LUNR 261113C00012500	0.52	0.73	0.58	0.67	9	175	W	12.50	LUNR 261113P00012500	1.13	2.04	1.51	1.50	0	62	W
LUNR 261113C00013000	0.23	0.70	0.34	0.52	1	853	W	13.00	LUNR 261113P00013000	1.16	2.96	2.12	1.84	1	78	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUNR 261120C00010500	1.24	1.85	1.84	1.86	0	316	S	10.50	LUNR 261120P00010500	0.51	1.07	0.65	0.63	0	196	S
LUNR 261120C00011000	1.27	1.56	1.28	1.57	48	647	S	11.00	LUNR 261120P00011000	0.70	1.09	0.93	0.83	54	859	S
LUNR 261120C00011500	1.15	1.44	1.07	1.32	76	59	S	11.50	LUNR 261120P00011500	0.95	1.52	1.36	1.07	1	76	S
LUNR 261120C00012000	0.94	1.12	0.94	1.10	75	657	S	12.00	LUNR 261120P00012000	1.32	1.58	1.52	1.34	7	251	S
LUNR 261120C00012500	0.43	0.95	0.70	0.91	10	187	S	12.50	LUNR 261120P00012500	1.34	2.01	2.37	1.64	0	37	S
LUNR 261120C00013000	0.55	0.79	0.58	0.75	5	503	S	13.00	LUNR 261120P00013000	1.91	2.53	2.25	1.97	15	368	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUNR 261127C00010500	1.56	2.19	1.80	2.08	18	22	W	10.50	LUNR 261127P00010500	0.01	1.19	0.78	0.74	0	13	W
LUNR 261127C00011000	1.28	1.61	1.34	1.80	12	125	W	11.00	LUNR 261127P00011000	0.80	3.05	1.00	0.94	14	37	W
LUNR 261127C00011500	1.03	1.50	1.11	1.55	27	88	W	11.50	LUNR 261127P00011500	1.05	1.41	1.26	1.18	15	33	W
LUNR 261127C00012000	0.73	1.19	0.92	1.33	2	57	W	12.00	LUNR 261127P00012000	0.16	3.35	1.45	1.45	0	74	W
LUNR 261127C00012500	0.15	1.26	0.81	1.13	0	34	W	12.50	LUNR 261127P00012500	0.32	2.39	2.40	1.74	0	39	W
LUNR 261127C00013000	0.57	1.44	0.61	0.96	1	41	W	13.00	LUNR 261127P00013000	1.78	2.62	2.92	2.06	0	113	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUNR 261204C00010500	1.60	3.60	1.41	2.30	0	14	W	10.50	—	—	—	—	—	—	—	—
LUNR 261204C00011000	1.45	1.76	1.60	2.02	24	9	W	11.00	—	—	—	—	—	—	—	—
LUNR 261204C00011500	1.17	1.67	1.32	1.77	24	49	W	11.50	LUNR 261204P00011500	1.11	1.72	1.35	1.26	1	1	W
LUNR 261204C00012000	0.93	1.39	1.05	1.55	1	0	W	12.00	LUNR 261204P00012000	1.25	2.01	1.72	1.52	2	2	W
LUNR 261204C00012500	0.62	1.22	0.92	1.35	2	14	W	12.50	LUNR 261204P00012500	1.49	2.35	2.29	1.80	0	19	W
LUNR 261204C00013000	0.47	1.25	0.90	1.18	0	1	W	13.00	LUNR 261204P00013000	1.96	2.72	2.96	2.11	0	20	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
LUNR 261218C00009000	2.43	3.20	3.00	3.66	3	56	S	9.00	LUNR 261218P00009000	0.45	0.52	0.50	0.44	119	295	S
LUNR 261218C00010000	1.94	2.53	2.23	3.02	1	254	S	10.00	LUNR 261218P00010000	0.60	0.96	0.83	0.73	3	1,127	S
LUNR 261218C00011000	1.71	2.01	1.74	2.47	8	1,313	S	11.00	LUNR 261218P00011000	1.12	1.37	1.31	1.10	41	740	S
LUNR 261218C00012000	1.40	1.48	1.45	2.00	17	611	S	12.00	LUNR 261218P00012000	1.66	2.20	1.86	1.57	5	634	S
LUNR 261218C00013000	0.85	1.32	1.10	1.61	64	469	S	13.00	LUNR 261218P00013000	2.20	2.76	2.41	2.11	0	954	S
LUNR 261218C00014000	0.56	0.87	0.82	1.29	0	385	S	14.00	LUNR 261218P00014000	3.10	3.50	4.00	2.72	0	1,167	S

Below are few quick-links for most popular options chains: