Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $8.01 as of 10/22/2024 2:27:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.00 | 6.20 | 5.50 | 0.00 | 0.00% | 0 | 1 | 2.92 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 10/22/2024 1:58:42 PM EST |
| 3.00 | 5.50 | 5.70 | 4.27 | 0.00 | 0.00% | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 10/22/2024 1:58:42 PM EST |
| 3.50 | 5.00 | 5.20 | % | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:42 PM EST | |||
| 4.00 | 3.80 | 4.70 | 3.54 | 0.00 | 0.00% | 0 | 15 | 1.91 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 10/22/2024 1:58:42 PM EST |
| 4.50 | 4.00 | 4.20 | % | 0 | 0 | 1.66 | 0.99 | 0.02 | 0.00 | 10/22/2024 1:58:42 PM EST | |||
| 5.00 | 3.50 | 3.70 | 3.70 | +0.75 | +25.43% | 11 | 24 | 1.13 | 0.97 | 0.03 | 0.00 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 5.50 | 3.10 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.94 | 0.05 | 0.00 | 10/17/2024 | 10/22/2024 1:58:42 PM EST |
| 6.00 | 2.70 | 2.80 | 2.41 | -0.10 | -3.99% | 6 | 4 | 1.01 | 0.90 | 0.07 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 6.50 | 2.30 | 2.60 | 2.40 | 0.00 | 0.00% | 0 | 16 | 1.03 | 0.85 | 0.08 | -0.01 | 10/18/2024 | 10/22/2024 1:58:42 PM EST |
| 7.00 | 1.95 | 2.25 | 1.92 | +0.48 | +33.34% | 35 | 56 | 1.02 | 0.79 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 7.50 | 1.65 | 1.75 | 1.61 | +0.31 | +23.85% | 19 | 5 | 1.02 | 0.72 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 8.00 | 1.40 | 1.50 | 1.20 | +0.10 | +9.10% | 11 | 83 | 1.04 | 0.66 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 8.50 | 1.15 | 1.25 | 1.26 | +0.34 | +36.96% | 8 | 34 | 1.06 | 0.59 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 9.00 | 0.95 | 1.05 | 1.05 | +0.30 | +40.00% | 14 | 130 | 1.07 | 0.53 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 9.50 | 0.80 | 0.90 | 0.90 | +0.11 | +13.93% | 6 | 48 | 1.08 | 0.47 | 0.13 | -0.02 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 10.00 | 0.65 | 0.75 | 0.67 | +0.15 | +28.85% | 13 | 68 | 1.08 | 0.42 | 0.12 | -0.02 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 10.50 | 0.55 | 0.65 | 0.55 | -0.09 | -14.07% | 1 | 10 | 1.11 | 0.37 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | +0.15 | +42.86% | 1 | 58 | 1.09 | 0.32 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 11.50 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 8 | 1.11 | 0.28 | 0.10 | -0.01 | 10/18/2024 | 10/22/2024 1:58:42 PM EST |
| 12.00 | 0.35 | 0.40 | 0.30 | +0.05 | +20.00% | 2 | 10 | 1.14 | 0.24 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 12.50 | 0.25 | 0.35 | % | 0 | 0 | 1.13 | 0.21 | 0.09 | -0.01 | 10/22/2024 1:58:42 PM EST | |||
| 13.00 | 0.20 | 0.30 | 0.27 | +0.01 | +3.85% | 1 | 3 | 1.17 | 0.19 | 0.08 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 14.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 8 | 1.26 | 0.14 | 0.07 | -0.01 | 10/17/2024 | 10/22/2024 1:58:42 PM EST |
| 15.00 | 0.00 | 0.20 | % | 0 | 0 | 1.29 | 0.11 | 0.05 | -0.01 | 10/22/2024 1:58:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.88 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:42 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.19 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:42 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:42 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:42 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.83 | -0.01 | 0.02 | 0.00 | 10/22/2024 1:58:42 PM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 1.37 | -0.03 | 0.03 | 0.00 | 10/22/2024 1:58:42 PM EST | |||
| 5.50 | 0.00 | 0.15 | 0.38 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.06 | 0.05 | 0.00 | 10/10/2024 | 10/22/2024 1:58:42 PM EST |
| 6.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 18 | 1.11 | -0.10 | 0.07 | -0.01 | 10/18/2024 | 10/22/2024 1:58:42 PM EST |
| 6.50 | 0.25 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 34 | 1.09 | -0.15 | 0.08 | -0.01 | 10/21/2024 | 10/22/2024 1:58:42 PM EST |
| 7.00 | 0.40 | 0.50 | 0.50 | -0.10 | -16.67% | 16 | 28 | 1.10 | -0.21 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 7.50 | 0.60 | 0.70 | 0.80 | -0.20 | -20.00% | 10 | 15 | 1.09 | -0.28 | 0.11 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 8.00 | 0.85 | 0.95 | 1.05 | -0.15 | -12.50% | 1 | 5 | 1.10 | -0.34 | 0.12 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 8.50 | 1.10 | 1.20 | 1.21 | -0.29 | -19.34% | 3 | 2 | 1.09 | -0.41 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:42 PM EST |
| 9.00 | 1.40 | 1.50 | % | 0 | 0 | 1.11 | -0.47 | 0.13 | -0.02 | 10/22/2024 1:58:42 PM EST | |||
| 9.50 | 1.75 | 1.85 | % | 0 | 0 | 1.09 | -0.53 | 0.13 | -0.02 | 10/22/2024 1:58:42 PM EST | |||
| 10.00 | 2.10 | 2.25 | 2.52 | 0.00 | 0.00% | 0 | 13 | 1.14 | -0.58 | 0.12 | -0.02 | 10/21/2024 | 10/22/2024 1:58:42 PM EST |
| 10.50 | 2.50 | 2.60 | 2.68 | 0.00 | 0.00% | 0 | 245 | 1.15 | -0.63 | 0.12 | -0.01 | 10/16/2024 | 10/22/2024 1:58:42 PM EST |
| 11.00 | 2.90 | 3.10 | % | 0 | 0 | 1.17 | -0.68 | 0.11 | -0.01 | 10/22/2024 1:58:42 PM EST | |||
| 11.50 | 3.30 | 3.50 | % | 0 | 0 | 1.19 | -0.72 | 0.10 | -0.01 | 10/22/2024 1:58:42 PM EST | |||
| 12.00 | 3.70 | 3.90 | % | 0 | 0 | 1.51 | -0.76 | 0.10 | -0.01 | 10/22/2024 1:58:42 PM EST | |||
| 12.50 | 4.20 | 4.30 | % | 0 | 0 | 1.20 | -0.79 | 0.09 | -0.01 | 10/22/2024 1:58:42 PM EST | |||
| 13.00 | 4.60 | 4.80 | % | 0 | 0 | 1.16 | -0.81 | 0.08 | -0.01 | 10/22/2024 1:58:42 PM EST | |||
| 14.00 | 5.50 | 5.70 | % | 0 | 0 | 1.20 | -0.86 | 0.07 | -0.01 | 10/22/2024 1:58:42 PM EST | |||
| 15.00 | 6.50 | 6.70 | % | 0 | 0 | 1.37 | -0.89 | 0.05 | -0.01 | 10/22/2024 1:58:42 PM EST |