Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $12.74 as of 10/10/2025 3:16:58 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 | 10.30 | 12.15 | 11.23 | 9.77 | 0.00 | 0.00% | 5.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 3.00 | 9.30 | 11.00 | 10.15 | 8.86 | 0.00 | 0.00% | 3.38 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 4.00 | 8.30 | 10.00 | 9.15 | 6.20 | 0.00 | 0.00% | 2.29 | 0 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 2:58:56 PM EST |
| 4.50 | 7.80 | 9.45 | 8.63 | % | 1.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 5.00 | 7.30 | 9.00 | 8.15 | 5.15 | 0.00 | 0.00% | 1.63 | 0 | 31 | 9.83 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 10/10/2025 2:58:56 PM EST |
| 5.50 | 6.80 | 8.65 | 7.73 | % | 1.41 | 0 | 0 | 9.47 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 6.00 | 6.30 | 7.95 | 7.13 | 6.45 | 0.00 | 0.00% | 1.19 | 0 | 20 | 8.07 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 6.50 | 5.80 | 7.65 | 6.73 | % | 1.04 | 0 | 0 | 7.98 | 1.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 7.00 | 5.35 | 6.60 | 5.98 | 5.65 | +0.55 | +10.79% | 0.85 | 2 | 1,433 | 5.88 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 7.50 | 4.90 | 6.55 | 5.73 | 4.50 | 0.00 | 0.00% | 0.76 | 0 | 422 | 6.50 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/10/2025 2:58:56 PM EST |
| 8.00 | 3.85 | 6.05 | 4.95 | 5.05 | +0.82 | +19.39% | 0.62 | 5 | 179 | 5.97 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 8.50 | 3.75 | 5.25 | 4.50 | 4.59 | +1.34 | +41.24% | 0.53 | 1 | 45 | 4.83 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 9.00 | 3.35 | 4.05 | 3.70 | 3.85 | +0.14 | +3.78% | 0.41 | 3 | 1,626 | 3.21 | 0.99 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 9.50 | 2.31 | 4.60 | 3.46 | 3.58 | +1.29 | +56.34% | 0.36 | 2 | 76 | 4.66 | 0.99 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 10.00 | 2.45 | 2.54 | 2.50 | 2.50 | -0.25 | -9.10% | 0.25 | 750 | 3,322 | 1.35 | 0.96 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 10.50 | 1.93 | 2.09 | 2.01 | 1.93 | -0.36 | -15.73% | 0.19 | 2 | 402 | 2.40 | 0.92 | 0.09 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 11.00 | 1.54 | 1.93 | 1.74 | 1.71 | -0.01 | -0.59% | 0.16 | 168 | 2,745 | 1.03 | 0.86 | 0.13 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 11.50 | 1.11 | 1.54 | 1.33 | 1.20 | -0.21 | -14.90% | 0.12 | 128 | 1,056 | 1.04 | 0.77 | 0.18 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 12.00 | 0.86 | 0.93 | 0.90 | 0.93 | -0.15 | -13.89% | 0.07 | 2,494 | 3,535 | 0.95 | 0.67 | 0.23 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 12.50 | 0.64 | 0.68 | 0.66 | 0.68 | -0.14 | -17.08% | 0.05 | 1,096 | 1,316 | 0.94 | 0.55 | 0.24 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 13.00 | 0.45 | 0.50 | 0.48 | 0.52 | -0.08 | -13.34% | 0.04 | 3,475 | 2,362 | 1.02 | 0.43 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 13.50 | 0.33 | 0.41 | 0.37 | 0.37 | -0.11 | -22.92% | 0.03 | 407 | 656 | 1.05 | 0.33 | 0.21 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 14.00 | 0.25 | 0.28 | 0.27 | 0.22 | -0.13 | -37.15% | 0.02 | 1,317 | 1,471 | 1.07 | 0.26 | 0.18 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 14.50 | 0.19 | 0.24 | 0.22 | 0.25 | -0.01 | -3.85% | 0.02 | 2,048 | 124 | 1.04 | 0.20 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 15.00 | 0.14 | 0.18 | 0.16 | 0.18 | -0.04 | -18.19% | 0.01 | 1,463 | 3,211 | 1.22 | 0.15 | 0.12 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 15.50 | 0.11 | 0.20 | 0.16 | 0.21 | +0.01 | +5.00% | 0.01 | 32 | 283 | 1.35 | 0.11 | 0.09 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 16.00 | 0.08 | 0.20 | 0.14 | 0.17 | +0.03 | +21.43% | 0.01 | 171 | 184 | 1.36 | 0.08 | 0.07 | -0.02 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 17.00 | 0.06 | 0.20 | 0.13 | 0.07 | -0.02 | -22.23% | 0.01 | 132 | 118 | 1.57 | 0.04 | 0.04 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 18.00 | 0.03 | 0.10 | 0.07 | 0.11 | +0.03 | +37.50% | 0.00 | 108 | 373 | 1.53 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 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 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:56 PM EST |
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 4.00 | 0.00 | 0.88 | 0.44 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 4.50 | 0.00 | 0.63 | 0.32 | % | 0.07 | 0 | 0 | 7.57 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 5.00 | 0.00 | 0.63 | 0.32 | % | 0.06 | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 5.50 | 0.00 | 0.88 | 0.44 | % | 0.08 | 0 | 0 | 7.19 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 32 | 3.40 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 6.50 | 0.00 | 0.63 | 0.32 | % | 0.05 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 10/10/2025 2:58:56 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 359 | 3.71 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 2:58:56 PM EST |
| 7.50 | 0.00 | 0.87 | 0.44 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 3 | 5.02 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/10/2025 2:58:56 PM EST |
| 8.00 | 0.00 | 0.18 | 0.09 | 0.02 | 0.00 | 0.00% | 0.01 | 18 | 1,692 | 2.60 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 8.50 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 55 | 3.61 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 2:58:56 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 0.00 | 23 | 464 | 1.14 | -0.01 | 0.01 | 0.00 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 9.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 236 | 2.49 | -0.01 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 10.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 66 | 487 | 0.93 | -0.04 | 0.05 | -0.01 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 10.50 | 0.03 | 0.53 | 0.28 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 204 | 1.37 | -0.08 | 0.09 | -0.02 | 10/9/2025 | 10/10/2025 2:58:56 PM EST |
| 11.00 | 0.09 | 0.25 | 0.17 | 0.17 | +0.08 | +88.89% | 0.02 | 145 | 515 | 1.03 | -0.14 | 0.13 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 11.50 | 0.21 | 0.28 | 0.25 | 0.23 | +0.02 | +9.53% | 0.02 | 179 | 1,048 | 0.90 | -0.23 | 0.18 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 12.00 | 0.40 | 0.45 | 0.43 | 0.44 | +0.05 | +12.83% | 0.04 | 177 | 361 | 0.92 | -0.33 | 0.23 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 12.50 | 0.58 | 0.71 | 0.65 | 0.65 | +0.06 | +10.17% | 0.05 | 340 | 237 | 0.93 | -0.45 | 0.24 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 13.00 | 0.99 | 1.14 | 1.07 | 0.94 | +0.08 | +9.31% | 0.08 | 244 | 73 | 0.99 | -0.57 | 0.23 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 13.50 | 1.34 | 1.46 | 1.40 | 1.00 | -0.34 | -25.38% | 0.10 | 58 | 40 | 1.06 | -0.67 | 0.21 | -0.05 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 14.00 | 1.75 | 1.89 | 1.82 | 1.67 | -0.13 | -7.23% | 0.13 | 371 | 21 | 1.11 | -0.74 | 0.18 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 14.50 | 1.98 | 2.33 | 2.16 | 1.73 | % | 0.15 | 1 | 0 | 1.06 | -0.80 | 0.14 | -0.04 | 10/10/2025 | 10/10/2025 2:58:56 PM EST | |
| 15.00 | 2.32 | 2.79 | 2.56 | 2.38 | -1.02 | -30.00% | 0.17 | 65 | 3 | 1.43 | -0.85 | 0.12 | -0.03 | 10/10/2025 | 10/10/2025 2:58:56 PM EST |
| 15.50 | 1.85 | 3.25 | 2.55 | % | 0.16 | 0 | 0 | 1.70 | -0.89 | 0.09 | -0.03 | 10/10/2025 2:58:56 PM EST | |||
| 16.00 | 2.15 | 4.10 | 3.13 | 7.55 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.47 | -0.92 | 0.07 | -0.02 | 9/10/2025 | 10/10/2025 2:58:56 PM EST |
| 17.00 | 3.15 | 5.85 | 4.50 | 8.55 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.94 | -0.96 | 0.04 | -0.01 | 9/10/2025 | 10/10/2025 2:58:56 PM EST |
| 18.00 | 4.20 | 7.40 | 5.80 | 6.25 | 0.00 | 0.00% | 0.32 | 0 | 6 | 4.08 | -0.98 | 0.02 | -0.01 | 10/7/2025 | 10/10/2025 2:58:56 PM EST |