Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $9.00 as of 11/25/2025 10:47:36 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.10 | 6.60 | 5.85 | % | 1.95 | 0 | 0 | 8.00 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 4.00 | 4.25 | 5.45 | 4.85 | % | 1.21 | 0 | 0 | 5.56 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 4.50 | 3.85 | 4.95 | 4.40 | % | 0.98 | 0 | 0 | 4.91 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 5.00 | 3.25 | 4.45 | 3.85 | % | 0.77 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 5.50 | 2.75 | 3.95 | 3.35 | % | 0.61 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 6.00 | 2.25 | 3.45 | 2.85 | % | 0.48 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 6.50 | 1.21 | 3.05 | 2.13 | % | 0.33 | 0 | 0 | 3.14 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 7.00 | 1.64 | 2.25 | 1.95 | 2.60 | 0.00 | 0.00% | 0.28 | 0 | 10 | 2.00 | 0.99 | 0.08 | 0.00 | 11/11/2025 | 11/25/2025 9:58:52 AM EST |
| 7.50 | 1.19 | 1.85 | 1.52 | 1.43 | 0.00 | 0.00% | 0.20 | 0 | 240 | 1.86 | 0.92 | 0.16 | -0.01 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 8.00 | 0.77 | 1.40 | 1.09 | 1.15 | 0.00 | 0.00% | 0.14 | 0 | 34 | 1.58 | 0.81 | 0.24 | -0.01 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 8.50 | 0.60 | 0.92 | 0.76 | 0.72 | 0.00 | 0.00% | 0.09 | 0 | 246 | 0.92 | 0.66 | 0.31 | -0.02 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 9.00 | 0.16 | 0.51 | 0.34 | 0.50 | -0.04 | -7.41% | 0.04 | 671 | 1,357 | 0.71 | 0.50 | 0.32 | -0.02 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 9.50 | 0.18 | 0.30 | 0.24 | 0.26 | -0.06 | -18.75% | 0.03 | 1 | 1,448 | 0.87 | 0.35 | 0.29 | -0.02 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 10.00 | 0.14 | 0.17 | 0.16 | 0.13 | -0.03 | -18.75% | 0.02 | 34 | 479 | 0.89 | 0.24 | 0.23 | -0.02 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 10.50 | 0.08 | 0.11 | 0.10 | 0.10 | -0.01 | -9.10% | 0.01 | 10 | 356 | 0.88 | 0.16 | 0.17 | -0.02 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 11.00 | 0.01 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.00 | 2 | 568 | 0.84 | 0.11 | 0.13 | -0.01 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 11.50 | 0.01 | 0.09 | 0.05 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 138 | 1.00 | 0.06 | 0.08 | -0.01 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 352 | 1.36 | 0.03 | 0.05 | 0.00 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 12.50 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 366 | 2.55 | 0.01 | 0.02 | 0.00 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 13.00 | 0.00 | 0.53 | 0.27 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 95 | 2.69 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 13.50 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 36 | 2.82 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/25/2025 9:58:52 AM EST |
| 14.00 | 0.00 | 0.74 | 0.37 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 219 | 3.39 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 14.50 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.73 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:52 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.22 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:52 AM EST |
| 15.50 | 0.00 | 0.13 | 0.07 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.24 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/25/2025 9:58:52 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.89 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/25/2025 9:58:52 AM EST |
| 16.50 | 0.00 | 0.52 | 0.26 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.51 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 17.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.61 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:52 AM EST |
| 17.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 18.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 18.50 | 0.00 | 0.52 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/25/2025 9:58:52 AM EST |
| 20.00 | 0.00 | 0.21 | 0.11 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.25 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:52 AM EST |
| 22.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 4.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 4.50 | 0.00 | 0.52 | 0.26 | % | 0.06 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 5.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 4.17 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 5.50 | 0.00 | 0.52 | 0.26 | % | 0.05 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 6.00 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 6.50 | 0.00 | 0.53 | 0.27 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 77 | 2.79 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 7.00 | 0.00 | 0.58 | 0.29 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 33 | 2.50 | -0.01 | 0.08 | 0.00 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 7.50 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 33 | 2.34 | -0.08 | 0.16 | -0.01 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 8.00 | 0.15 | 0.25 | 0.20 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 190 | 0.96 | -0.19 | 0.24 | -0.01 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 8.50 | 0.26 | 0.33 | 0.30 | 0.40 | +0.03 | +8.11% | 0.04 | 1 | 102 | 0.85 | -0.34 | 0.31 | -0.02 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 9.00 | 0.41 | 0.63 | 0.52 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 511 | 0.87 | -0.50 | 0.32 | -0.02 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 9.50 | 0.50 | 1.25 | 0.88 | 1.19 | 0.00 | 0.00% | 0.09 | 0 | 178 | 1.47 | -0.65 | 0.29 | -0.02 | 11/20/2025 | 11/25/2025 9:58:52 AM EST |
| 10.00 | 0.95 | 1.60 | 1.28 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 165 | 1.48 | -0.76 | 0.23 | -0.02 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 10.50 | 1.40 | 2.03 | 1.72 | 1.93 | 0.00 | 0.00% | 0.16 | 0 | 222 | 1.58 | -0.84 | 0.17 | -0.02 | 11/19/2025 | 11/25/2025 9:58:52 AM EST |
| 11.00 | 2.03 | 2.49 | 2.26 | 2.26 | -0.12 | -5.05% | 0.21 | 1 | 143 | 1.70 | -0.89 | 0.13 | -0.01 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 11.50 | 2.10 | 3.20 | 2.65 | 2.19 | 0.00 | 0.00% | 0.23 | 0 | 26 | 2.30 | -0.94 | 0.08 | -0.01 | 11/6/2025 | 11/25/2025 9:58:52 AM EST |
| 12.00 | 2.60 | 3.75 | 3.18 | 4.00 | 0.00 | 0.00% | 0.27 | 0 | 284 | 2.57 | -0.97 | 0.05 | 0.00 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 12.50 | 3.05 | 4.25 | 3.65 | 3.61 | 0.00 | 0.00% | 0.29 | 0 | 8 | 2.73 | -0.99 | 0.02 | 0.00 | 11/19/2025 | 11/25/2025 9:58:52 AM EST |
| 13.00 | 3.60 | 4.75 | 4.18 | 3.29 | 0.00 | 0.00% | 0.32 | 0 | 218 | 2.89 | -0.99 | 0.01 | 0.00 | 11/10/2025 | 11/25/2025 9:58:52 AM EST |
| 13.50 | 4.10 | 5.25 | 4.68 | 4.84 | 0.00 | 0.00% | 0.35 | 0 | 0 | 3.03 | -1.00 | 0.01 | 0.00 | 11/14/2025 | 11/25/2025 9:58:52 AM EST |
| 14.00 | 4.60 | 5.75 | 5.18 | % | 0.37 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 14.50 | 5.05 | 6.50 | 5.78 | % | 0.40 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 15.00 | 5.45 | 6.90 | 6.18 | % | 0.41 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 15.50 | 5.95 | 7.40 | 6.68 | 6.00 | 0.00 | 0.00% | 0.43 | 0 | 3 | 3.84 | -1.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 9:58:52 AM EST |
| 16.00 | 6.40 | 7.90 | 7.15 | % | 0.45 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 16.50 | 6.90 | 8.40 | 7.65 | % | 0.46 | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 17.00 | 7.40 | 8.90 | 8.15 | % | 0.48 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 17.50 | 7.90 | 9.40 | 8.65 | % | 0.49 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 18.00 | 8.40 | 9.90 | 9.15 | % | 0.51 | 0 | 0 | 4.36 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 18.50 | 8.90 | 10.40 | 9.65 | % | 0.52 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 20.00 | 10.05 | 12.40 | 11.23 | % | 0.56 | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 22.50 | 12.45 | 14.85 | 13.65 | % | 0.61 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST |