Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $12.01 as of 10/30/2025 6:22:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.85 | 12.45 | 10.65 | % | 10.65 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 2.00 | 9.00 | 11.45 | 10.23 | 10.78 | 0.00 | 0.00% | 5.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/30/2025 3:59:55 PM EST |
| 3.00 | 8.00 | 10.45 | 9.23 | % | 3.08 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 4.00 | 7.00 | 9.50 | 8.25 | % | 2.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 4.50 | 6.50 | 9.00 | 7.75 | % | 1.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 5.00 | 6.00 | 8.50 | 7.25 | % | 1.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 5.50 | 5.50 | 8.00 | 6.75 | % | 1.23 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 6.00 | 5.05 | 7.50 | 6.28 | % | 1.05 | 0 | 0 | 9.31 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 6.50 | 3.35 | 7.00 | 5.18 | % | 0.80 | 0 | 0 | 8.50 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 7.00 | 2.84 | 6.50 | 4.67 | % | 0.67 | 0 | 0 | 7.78 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 7.50 | 3.15 | 6.00 | 4.58 | % | 0.61 | 0 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 8.00 | 1.85 | 5.50 | 3.68 | 4.12 | 0.00 | 0.00% | 0.46 | 0 | 4 | 6.51 | 0.99 | 0.01 | 0.00 | 10/6/2025 | 10/30/2025 3:59:55 PM EST |
| 8.50 | 1.40 | 5.05 | 3.23 | 4.50 | 0.00 | 0.00% | 0.38 | 0 | 5 | 6.04 | 0.98 | 0.03 | -0.01 | 10/9/2025 | 10/30/2025 3:59:55 PM EST |
| 9.00 | 2.20 | 3.35 | 2.78 | 3.42 | 0.00 | 0.00% | 0.31 | 0 | 23 | 3.24 | 0.96 | 0.06 | -0.01 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 9.50 | 0.94 | 2.70 | 1.82 | 3.48 | 0.00 | 0.00% | 0.19 | 0 | 26 | 2.57 | 0.91 | 0.10 | -0.02 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 10.00 | 1.37 | 1.91 | 1.64 | 1.87 | -1.10 | -37.04% | 0.16 | 2 | 33 | 1.70 | 0.84 | 0.15 | -0.03 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 10.50 | 0.94 | 1.24 | 1.09 | 1.15 | -1.33 | -53.63% | 0.10 | 12 | 72 | 0.74 | 0.75 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 11.00 | 0.78 | 0.88 | 0.83 | 0.85 | -0.67 | -44.08% | 0.08 | 51 | 176 | 0.92 | 0.63 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 11.50 | 0.54 | 0.69 | 0.62 | 0.58 | -1.32 | -69.48% | 0.05 | 104 | 94 | 0.97 | 0.51 | 0.25 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 12.00 | 0.36 | 0.42 | 0.39 | 0.40 | -0.31 | -43.67% | 0.03 | 236 | 438 | 0.92 | 0.39 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 12.50 | 0.25 | 0.37 | 0.31 | 0.30 | -0.36 | -54.55% | 0.02 | 108 | 473 | 1.02 | 0.30 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 13.00 | 0.16 | 0.28 | 0.22 | 0.20 | -0.20 | -50.00% | 0.02 | 36 | 303 | 1.05 | 0.22 | 0.17 | -0.03 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 13.50 | 0.10 | 0.21 | 0.16 | 0.16 | -0.12 | -42.86% | 0.01 | 456 | 528 | 1.08 | 0.17 | 0.14 | -0.03 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 14.00 | 0.10 | 0.27 | 0.19 | 0.11 | -0.14 | -56.00% | 0.01 | 161 | 630 | 1.29 | 0.12 | 0.11 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 14.50 | 0.07 | 0.13 | 0.10 | 0.14 | -0.01 | -6.67% | 0.01 | 28 | 254 | 1.20 | 0.10 | 0.09 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 15.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.04 | -36.37% | 0.00 | 22 | 784 | 1.20 | 0.08 | 0.07 | -0.02 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 15.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.10 | 0.03 | 0.04 | -0.01 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 16.00 | 0.02 | 0.25 | 0.14 | 0.02 | 0.00 | 0.00% | 0.01 | 10 | 779 | 1.57 | 0.03 | 0.03 | -0.01 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 16.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.12 | 0.01 | 0.01 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 17.00 | 0.01 | 0.10 | 0.06 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 603 | 1.48 | 0.01 | 0.01 | 0.00 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.37 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/30/2025 3:59:55 PM EST |
| 18.00 | 0.00 | 1.20 | 0.60 | % | 0.03 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 18.50 | 0.00 | 1.65 | 0.83 | % | 0.04 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.15 | 0.58 | % | 0.58 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 2.00 | 0.00 | 1.20 | 0.60 | % | 0.30 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 1.20 | 0.60 | % | 0.20 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 1.20 | 0.60 | % | 0.15 | 0 | 0 | 9.95 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 4.50 | 0.00 | 1.45 | 0.73 | % | 0.16 | 0 | 0 | 9.90 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | 0.02 | 0.00 | 0.00% | 0.14 | 0 | 3 | 8.78 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/30/2025 3:59:55 PM EST |
| 5.50 | 0.00 | 1.40 | 0.70 | % | 0.13 | 0 | 0 | 7.98 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 1.65 | 0.83 | % | 0.14 | 0 | 0 | 7.97 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 6.50 | 0.00 | 1.20 | 0.60 | % | 0.09 | 0 | 0 | 6.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | 0.20 | 0.00 | 0.00% | 0.09 | 0 | 109 | 5.55 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/30/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 1.20 | 0.60 | 0.08 | 0.00 | 0.00% | 0.08 | 0 | 130 | 5.04 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/30/2025 3:59:55 PM EST |
| 8.00 | 0.00 | 1.40 | 0.70 | 0.11 | 0.00 | 0.00% | 0.09 | 0 | 3 | 5.00 | -0.01 | 0.01 | 0.00 | 10/3/2025 | 10/30/2025 3:59:55 PM EST |
| 8.50 | 0.00 | 1.20 | 0.60 | 0.18 | 0.00 | 0.00% | 0.07 | 0 | 1 | 4.13 | -0.02 | 0.03 | -0.01 | 10/3/2025 | 10/30/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.30 | 0.15 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.86 | -0.04 | 0.06 | -0.01 | 10/23/2025 | 10/30/2025 3:59:55 PM EST |
| 9.50 | 0.05 | 0.10 | 0.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.98 | -0.09 | 0.10 | -0.02 | 10/23/2025 | 10/30/2025 3:59:55 PM EST |
| 10.00 | 0.12 | 0.15 | 0.14 | 0.10 | +0.01 | +11.12% | 0.01 | 136 | 544 | 0.91 | -0.16 | 0.15 | -0.03 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 10.50 | 0.22 | 0.37 | 0.30 | 0.24 | +0.08 | +50.00% | 0.03 | 11 | 5,293 | 1.01 | -0.25 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 11.00 | 0.41 | 0.50 | 0.46 | 0.40 | +0.12 | +42.86% | 0.04 | 799 | 504 | 0.97 | -0.37 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 11.50 | 0.67 | 0.82 | 0.75 | 0.64 | +0.16 | +33.34% | 0.07 | 123 | 355 | 1.04 | -0.49 | 0.25 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 12.00 | 0.98 | 1.10 | 1.04 | 0.83 | +0.11 | +15.28% | 0.09 | 38 | 253 | 1.03 | -0.61 | 0.24 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 12.50 | 1.35 | 1.45 | 1.40 | 1.35 | +0.30 | +28.58% | 0.11 | 5 | 151 | 1.04 | -0.70 | 0.20 | -0.04 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 13.00 | 0.83 | 3.30 | 2.07 | 1.49 | +0.18 | +13.74% | 0.16 | 7 | 67 | 3.39 | -0.78 | 0.17 | -0.03 | 10/30/2025 | 10/30/2025 3:59:55 PM EST |
| 13.50 | 1.50 | 2.45 | 1.98 | 1.68 | 0.00 | 0.00% | 0.15 | 0 | 26 | 1.49 | -0.83 | 0.14 | -0.03 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 14.00 | 1.86 | 3.90 | 2.88 | 1.86 | 0.00 | 0.00% | 0.21 | 0 | 23 | 3.21 | -0.88 | 0.11 | -0.02 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 14.50 | 2.20 | 3.40 | 2.80 | 2.27 | 0.00 | 0.00% | 0.19 | 0 | 7 | 1.72 | -0.90 | 0.09 | -0.02 | 10/29/2025 | 10/30/2025 3:59:55 PM EST |
| 15.00 | 2.65 | 3.85 | 3.25 | 2.09 | 0.00 | 0.00% | 0.22 | 0 | 54 | 1.75 | -0.92 | 0.07 | -0.02 | 10/27/2025 | 10/30/2025 3:59:55 PM EST |
| 15.50 | 2.95 | 4.35 | 3.65 | % | 0.24 | 0 | 0 | 1.88 | -0.97 | 0.04 | -0.01 | 10/30/2025 3:59:55 PM EST | |||
| 16.00 | 3.75 | 4.85 | 4.30 | 4.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 2.01 | -0.97 | 0.03 | -0.01 | 10/23/2025 | 10/30/2025 3:59:55 PM EST |
| 16.50 | 4.05 | 6.05 | 5.05 | % | 0.31 | 0 | 0 | 3.47 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 17.00 | 3.50 | 7.40 | 5.45 | 3.85 | 0.00 | 0.00% | 0.32 | 0 | 1 | 4.94 | -0.99 | 0.01 | 0.00 | 10/15/2025 | 10/30/2025 3:59:55 PM EST |
| 17.50 | 5.10 | 6.50 | 5.80 | % | 0.33 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 18.00 | 5.60 | 8.40 | 7.00 | % | 0.39 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST | |||
| 18.50 | 6.00 | 8.90 | 7.45 | % | 0.40 | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:55 PM EST |