Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $9.15 as of 9/16/2025 8:57:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.10 | 5.35 | 5.23 | % | 1.31 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 4.50 | 4.60 | 4.80 | 4.70 | % | 1.04 | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 5.00 | 4.10 | 4.30 | 4.20 | % | 0.84 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 5.50 | 2.74 | 3.95 | 3.35 | % | 0.61 | 0 | 0 | 3.08 | 0.99 | 0.03 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 6.00 | 2.82 | 3.40 | 3.11 | % | 0.52 | 0 | 0 | 2.51 | 0.96 | 0.05 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 6.50 | 2.35 | 2.91 | 2.63 | % | 0.40 | 0 | 0 | 1.12 | 0.92 | 0.07 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 7.00 | 1.87 | 2.60 | 2.24 | % | 0.32 | 0 | 0 | 1.42 | 0.87 | 0.10 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 7.50 | 1.63 | 2.10 | 1.87 | 1.82 | 0.00 | 0.00% | 0.25 | 0 | 8 | 1.22 | 0.80 | 0.12 | -0.01 | 9/12/2025 | 9/16/2025 4:00:04 PM EST |
| 8.00 | 0.87 | 1.64 | 1.26 | % | 0.16 | 0 | 0 | 0.85 | 0.73 | 0.14 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 8.50 | 1.09 | 1.40 | 1.25 | 1.30 | +0.08 | +6.56% | 0.15 | 30 | 50 | 0.75 | 0.65 | 0.16 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 9.00 | 0.00 | 1.04 | 0.52 | 0.96 | +0.01 | +1.06% | 0.06 | 24 | 21 | 0.88 | 0.56 | 0.17 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 0.84 | 0.42 | 0.81 | +0.06 | +8.00% | 0.04 | 23 | 60 | 0.88 | 0.48 | 0.17 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 10.00 | 0.59 | 0.67 | 0.63 | 0.57 | -0.01 | -1.73% | 0.06 | 14 | 15 | 0.77 | 0.41 | 0.16 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 10.50 | 0.46 | 0.54 | 0.50 | 0.41 | -0.06 | -12.77% | 0.05 | 12 | 6 | 0.78 | 0.35 | 0.15 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 11.00 | 0.37 | 0.43 | 0.40 | 0.39 | +0.02 | +5.41% | 0.04 | 8 | 52 | 0.79 | 0.30 | 0.13 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 11.50 | 0.00 | 0.35 | 0.18 | 0.30 | -0.02 | -6.25% | 0.02 | 5 | 4 | 0.84 | 0.26 | 0.12 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 12.00 | 0.23 | 0.28 | 0.26 | 0.22 | 0.00 | 0.00% | 0.02 | 2,318 | 33 | 0.81 | 0.23 | 0.10 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 12.50 | 0.00 | 0.24 | 0.12 | % | 0.01 | 0 | 0 | 0.97 | 0.20 | 0.09 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 13.00 | 0.14 | 0.21 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | 0.19 | 0.09 | -0.01 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 13.50 | 0.00 | 0.18 | 0.09 | % | 0.01 | 0 | 0 | 1.14 | 0.14 | 0.07 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 14.00 | 0.10 | 0.21 | 0.16 | % | 0.01 | 0 | 0 | 0.89 | 0.14 | 0.07 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.95 | 0.12 | 0.06 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 16.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.16 | 0.03 | 0.02 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 17.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.52 | 0.03 | 0.02 | 0.00 | 9/16/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.61 | 0.31 | % | 0.08 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 4.50 | 0.00 | 0.61 | 0.31 | % | 0.07 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 5.00 | 0.00 | 0.62 | 0.31 | % | 0.06 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 5.50 | 0.00 | 0.38 | 0.19 | % | 0.03 | 0 | 0 | 1.58 | -0.01 | 0.03 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.43 | 0.22 | % | 0.04 | 0 | 0 | 1.44 | -0.04 | 0.05 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 1.24 | -0.08 | 0.07 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.02 | -0.13 | 0.10 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 7.50 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 0.72 | -0.20 | 0.12 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 8.00 | 0.34 | 0.40 | 0.37 | 0.40 | 0.00 | 0.00% | 0.05 | 4 | 3 | 0.67 | -0.27 | 0.14 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 8.50 | 0.53 | 0.67 | 0.60 | 0.68 | +0.07 | +11.48% | 0.07 | 1 | 42 | 0.70 | -0.35 | 0.16 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST |
| 9.00 | 0.47 | 2.60 | 1.54 | 0.79 | 0.00 | 0.00% | 0.17 | 0 | 21 | 1.28 | -0.44 | 0.17 | -0.01 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 9.50 | 0.00 | 1.16 | 0.58 | 1.13 | 0.00 | 0.00% | 0.06 | 0 | 34 | 0.75 | -0.52 | 0.17 | -0.01 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 10.00 | 0.85 | 1.48 | 1.17 | 1.54 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.79 | -0.59 | 0.16 | -0.01 | 9/12/2025 | 9/16/2025 4:00:04 PM EST |
| 10.50 | 1.74 | 1.86 | 1.80 | % | 0.17 | 0 | 0 | 0.68 | -0.65 | 0.15 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 11.00 | 2.14 | 2.43 | 2.29 | 2.27 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.75 | -0.70 | 0.13 | -0.01 | 9/15/2025 | 9/16/2025 4:00:04 PM EST |
| 11.50 | 2.49 | 2.71 | 2.60 | 2.83 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.65 | -0.74 | 0.12 | -0.01 | 9/12/2025 | 9/16/2025 4:00:04 PM EST |
| 12.00 | 2.82 | 3.10 | 2.96 | % | 0.25 | 0 | 0 | 0.72 | -0.77 | 0.10 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 12.50 | 2.76 | 3.60 | 3.18 | 4.06 | 0.00 | 0.00% | 0.25 | 0 | 4 | 0.79 | -0.80 | 0.09 | -0.01 | 9/11/2025 | 9/16/2025 4:00:04 PM EST |
| 13.00 | 2.46 | 4.05 | 3.26 | 4.15 | % | 0.25 | 1 | 0 | 0.78 | -0.81 | 0.09 | -0.01 | 9/16/2025 | 9/16/2025 4:00:04 PM EST | |
| 13.50 | 4.35 | 4.50 | 4.43 | % | 0.33 | 0 | 0 | 0.75 | -0.86 | 0.07 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 14.00 | 4.55 | 5.20 | 4.88 | % | 0.35 | 0 | 0 | 1.91 | -0.86 | 0.07 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 15.00 | 5.75 | 6.00 | 5.88 | % | 0.39 | 0 | 0 | 1.45 | -0.88 | 0.06 | -0.01 | 9/16/2025 4:00:04 PM EST | |||
| 16.00 | 6.80 | 7.00 | 6.90 | % | 0.43 | 0 | 0 | 2.28 | -0.97 | 0.02 | 0.00 | 9/16/2025 4:00:04 PM EST | |||
| 17.00 | 7.75 | 8.00 | 7.88 | % | 0.46 | 0 | 0 | 1.60 | -0.97 | 0.02 | 0.00 | 9/16/2025 4:00:04 PM EST |