Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $8.67 as of 8/22/2025 4:05:28 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 6.85 | 7.05 | 6.95 | % | 3.48 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 5.95 | 6.05 | 6.00 | 5.89 | 0.00 | 0.00% | 2.00 | 0 | 1 | 1.76 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 4.00 | 4.60 | 5.05 | 4.83 | 5.05 | +0.60 | +13.49% | 1.21 | 1 | 8 | 1.32 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 5.00 | 3.95 | 4.10 | 4.03 | 4.01 | +0.11 | +2.83% | 0.81 | 3 | 23 | 0.98 | 0.99 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 2.99 | 3.15 | 3.07 | 3.02 | -0.03 | -0.99% | 0.51 | 1 | 1 | 0.56 | 0.95 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 2.04 | 2.41 | 2.23 | 1.88 | 0.00 | 0.00% | 0.32 | 0 | 15 | 0.72 | 0.86 | 0.09 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 1.30 | 1.50 | 1.40 | 1.45 | +0.16 | +12.41% | 0.17 | 13 | 41 | 0.59 | 0.72 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.92 | 0.96 | 0.94 | 0.95 | +0.17 | +21.80% | 0.10 | 52 | 201 | 0.66 | 0.56 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.58 | 0.61 | 0.60 | 0.60 | +0.10 | +20.00% | 0.06 | 51 | 542 | 0.69 | 0.40 | 0.16 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 0.36 | 0.39 | 0.38 | 0.39 | +0.07 | +21.88% | 0.03 | 296 | 214 | 0.70 | 0.29 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 12.00 | 0.25 | 0.28 | 0.27 | 0.25 | +0.03 | +13.64% | 0.02 | 17 | 151 | 0.75 | 0.21 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.19 | +0.01 | +5.56% | 0.01 | 50 | 187 | 0.80 | 0.15 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 14.00 | 0.10 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 1 | 31 | 0.80 | 0.12 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.01 | +11.12% | 0.01 | 3 | 23 | 0.85 | 0.09 | 0.05 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.49 | 0.25 | 0.10 | -0.02 | -16.67% | 0.02 | 4 | 2 | 1.40 | 0.04 | 0.03 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 1.33 | 0.03 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 0.37 | 0.19 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.44 | 0.02 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.31 | 0.16 | % | 0.08 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.06 | 0.03 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.27 | 0.14 | % | 0.04 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 6.00 | 0.05 | 0.12 | 0.09 | 0.04 | -0.06 | -60.00% | 0.01 | 6 | 31 | 0.75 | -0.05 | 0.04 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.25 | 0.13 | 0.23 | -0.03 | -11.54% | 0.02 | 5 | 97 | 0.75 | -0.14 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.44 | 0.47 | 0.46 | 0.46 | -0.13 | -22.04% | 0.06 | 54 | 183 | 0.66 | -0.28 | 0.14 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.88 | 1.04 | 0.96 | 0.97 | -0.12 | -11.01% | 0.11 | 21 | 85 | 0.70 | -0.44 | 0.17 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 1.53 | 1.59 | 1.56 | 1.76 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.67 | -0.60 | 0.16 | -0.01 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 2.34 | 2.38 | 2.36 | 2.64 | 0.00 | 0.00% | 0.21 | 0 | 153 | 0.71 | -0.71 | 0.13 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 12.00 | 3.20 | 3.30 | 3.25 | 3.45 | -0.05 | -1.43% | 0.27 | 1 | 31 | 0.75 | -0.79 | 0.11 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 4.10 | 4.20 | 4.15 | 4.40 | 0.00 | 0.00% | 0.32 | 0 | 14 | 0.75 | -0.85 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 14.00 | 5.05 | 5.25 | 5.15 | % | 0.37 | 0 | 0 | 0.65 | -0.88 | 0.07 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 5.95 | 6.20 | 6.08 | 6.35 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.01 | -0.91 | 0.05 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 16.00 | 6.95 | 7.20 | 7.08 | % | 0.44 | 0 | 0 | 1.34 | -0.96 | 0.03 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 17.00 | 7.95 | 8.10 | 8.03 | % | 0.47 | 0 | 0 | 1.00 | -0.97 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 18.00 | 9.00 | 9.15 | 9.08 | % | 0.50 | 0 | 0 | 1.18 | -0.98 | 0.02 | 0.00 | 8/22/2025 3:59:48 PM EST |