Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $12.07 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 9.70 | 8.90 | 0.00 | 0.00% | 0 | 0 | 4.86 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 3.00 | 9.00 | 9.20 | % | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.50 | 8.50 | 8.70 | % | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.00 | 8.00 | 8.20 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.50 | 7.50 | 7.70 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 7.00 | 7.20 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 5.50 | 6.50 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 6.00 | 6.00 | 6.20 | 6.90 | 0.00 | 0.00% | 0 | 16 | 2.29 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 6.50 | 5.50 | 5.70 | 5.45 | 0.00 | 0.00% | 0 | 29 | 2.06 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 7.00 | 5.00 | 5.20 | 4.12 | 0.00 | 0.00% | 0 | 85 | 1.85 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 7.50 | 4.50 | 4.70 | 4.80 | 0.00 | 0.00% | 0 | 40 | 1.66 | 0.99 | 0.01 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 8.00 | 4.00 | 4.20 | 4.00 | -1.10 | -21.57% | 1 | 58 | 1.47 | 0.98 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 8.50 | 3.50 | 3.70 | 4.06 | -0.34 | -7.73% | 4 | 86 | 0.87 | 0.96 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 3.00 | 3.30 | 3.60 | 0.00 | 0.00% | 0 | 478 | 0.95 | 0.93 | 0.05 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 9.50 | 2.65 | 2.80 | 2.80 | -0.67 | -19.31% | 91 | 76 | 1.00 | 0.89 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 2.25 | 2.40 | 2.43 | -0.41 | -14.44% | 13 | 200 | 1.02 | 0.84 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 10.50 | 1.90 | 2.05 | 1.85 | -1.04 | -35.99% | 8 | 186 | 1.02 | 0.77 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 11.00 | 1.60 | 1.70 | 1.66 | -0.33 | -16.59% | 17 | 218 | 1.06 | 0.70 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 11.50 | 1.30 | 1.40 | 1.35 | -0.45 | -25.00% | 59 | 222 | 1.05 | 0.63 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 1.10 | 1.20 | 1.15 | -0.35 | -23.34% | 119 | 502 | 1.08 | 0.56 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 12.50 | 0.95 | 1.00 | 0.93 | -0.39 | -29.55% | 43 | 168 | 1.14 | 0.49 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 13.00 | 0.75 | 0.85 | 0.75 | -0.36 | -32.44% | 58 | 191 | 1.15 | 0.42 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 13.50 | 0.60 | 0.70 | 0.62 | -0.33 | -34.74% | 15 | 63 | 1.16 | 0.37 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 14.00 | 0.50 | 0.60 | 0.60 | -0.29 | -32.59% | 213 | 381 | 1.19 | 0.32 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 14.50 | 0.40 | 0.50 | 0.47 | -0.22 | -31.89% | 26 | 114 | 1.20 | 0.28 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 15.00 | 0.35 | 0.45 | 0.40 | -0.20 | -33.34% | 196 | 723 | 1.25 | 0.24 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 15.50 | 0.25 | 0.40 | 0.40 | -0.12 | -23.08% | 5 | 28 | 1.25 | 0.21 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 0.25 | 0.35 | 0.48 | 0.00 | 0.00% | 0 | 259 | 1.31 | 0.18 | 0.08 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 0.20 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 99 | 1.31 | 0.16 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 17.00 | 0.15 | 0.30 | 0.50 | 0.00 | 0.00% | 0 | 103 | 1.35 | 0.14 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 0.15 | 0.20 | 0.16 | -0.14 | -46.67% | 1 | 154 | 1.34 | 0.12 | 0.06 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.10 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 46 | 1.35 | 0.11 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 0.10 | 0.20 | % | 0 | 0 | 1.41 | 0.09 | 0.05 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 0.05 | 0.20 | 0.18 | -0.12 | -40.00% | 40 | 57 | 1.39 | 0.09 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 0.05 | 0.20 | % | 0 | 0 | 1.45 | 0.07 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 105 | 1.60 | 0.06 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.00 | 0.20 | % | 0 | 0 | 1.77 | 0.05 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 0.00 | 0.20 | 0.59 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.04 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 21.50 | 0.00 | 0.20 | % | 0 | 0 | 1.88 | 0.03 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 150 | 1.82 | 0.03 | 0.02 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 1.87 | 0.03 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 0.00 | 0.15 | 0.07 | % | 7 | 0 | 1.92 | 0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 24.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 23 | 1.85 | 0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 13 | 3.08 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 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 | 0.25 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.00 | 0.00 | 0.25 | % | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 3.50 | 0.00 | 0.25 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.00 | 0.00 | 0.25 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 4.50 | 0.00 | 0.25 | % | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 5.50 | 0.00 | 0.25 | % | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:42 PM EST |
| 6.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 112 | 2.32 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 7.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 78 | 2.70 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 7.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 45 | 3.00 | -0.01 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 8.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 2 | 112 | 1.39 | -0.02 | 0.02 | 0.00 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 8.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 63 | 1.36 | -0.04 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 9.00 | 0.05 | 0.10 | 0.04 | -0.03 | -42.86% | 1 | 218 | 0.98 | -0.07 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 9.50 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 15 | 149 | 1.02 | -0.11 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 10.00 | 0.25 | 0.30 | 0.28 | +0.08 | +40.00% | 11 | 192 | 1.07 | -0.16 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 10.50 | 0.35 | 0.45 | 0.43 | +0.11 | +34.38% | 39 | 305 | 1.06 | -0.23 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | +0.06 | +12.25% | 33 | 232 | 1.07 | -0.30 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 11.50 | 0.75 | 0.85 | 0.78 | +0.10 | +14.71% | 7 | 117 | 1.09 | -0.37 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 12.00 | 1.00 | 1.10 | 1.05 | +0.13 | +14.13% | 4 | 67 | 1.09 | -0.44 | 0.14 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 12.50 | 1.30 | 1.45 | 1.22 | -0.05 | -3.94% | 42 | 59 | 1.13 | -0.51 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 13.00 | 1.65 | 1.75 | 1.62 | +0.17 | +11.73% | 18 | 32 | 1.14 | -0.58 | 0.14 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 13.50 | 2.00 | 2.15 | 2.10 | +0.60 | +40.00% | 5 | 6 | 1.17 | -0.63 | 0.13 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 14.00 | 2.40 | 2.55 | 2.30 | +0.30 | +15.00% | 1 | 28 | 1.20 | -0.68 | 0.12 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 14.50 | 2.80 | 2.95 | 2.25 | 0.00 | 0.00% | 0 | 12 | 1.21 | -0.72 | 0.11 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 15.00 | 3.20 | 3.40 | 2.35 | 0.00 | 0.00% | 0 | 17 | 1.22 | -0.76 | 0.10 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 15.50 | 3.60 | 3.90 | 2.85 | 0.00 | 0.00% | 0 | 12 | 1.33 | -0.79 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 16.00 | 4.10 | 4.30 | 3.45 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.82 | 0.08 | -0.03 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 16.50 | 4.50 | 4.80 | % | 0 | 0 | 1.28 | -0.84 | 0.07 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 5.00 | 5.80 | % | 0 | 0 | 1.26 | -0.86 | 0.07 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 5.50 | 5.70 | % | 0 | 0 | 1.33 | -0.88 | 0.06 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 6.00 | 6.20 | % | 0 | 0 | 1.40 | -0.89 | 0.05 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 18.50 | 6.40 | 6.70 | % | 0 | 0 | 1.85 | -0.91 | 0.05 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 6.90 | 7.20 | 6.26 | 0.00 | 0.00% | 0 | 2 | 1.76 | -0.91 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 19.50 | 7.40 | 7.60 | % | 0 | 0 | 1.63 | -0.93 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 7.90 | 8.30 | % | 0 | 0 | 2.06 | -0.94 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 20.50 | 8.30 | 8.80 | % | 0 | 0 | 1.75 | -0.95 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 8.90 | 9.30 | % | 0 | 0 | 2.18 | -0.96 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 9.30 | 9.90 | % | 0 | 0 | 1.87 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 9.80 | 10.10 | 10.60 | 0.00 | 0.00% | 0 | 50 | 1.92 | -0.97 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 10.40 | 10.70 | % | 0 | 0 | 1.97 | -0.97 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 10.80 | 11.20 | 11.10 | 0.00 | 0.00% | 0 | 1 | 2.23 | -0.98 | 0.01 | -0.01 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 11.30 | 12.10 | % | 0 | 0 | 2.12 | -0.98 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 12.80 | 13.10 | 13.00 | 0.00 | 0.00% | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |