Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $11.92 as of 12/15/2025 7:51:33 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 | 9.85 | 10.20 | 10.03 | 10.16 | -1.10 | -9.77% | 10.03 | 8 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 2.00 | 8.80 | 9.50 | 9.15 | 9.46 | +0.41 | +4.53% | 4.58 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 3.00 | 7.70 | 8.55 | 8.13 | 8.51 | 0.00 | 0.00% | 2.71 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 4.00 | 6.65 | 7.50 | 7.08 | 7.01 | +0.88 | +14.36% | 1.77 | 2 | 100 | 8.91 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 4.50 | 6.15 | 7.05 | 6.60 | 6.59 | % | 1.47 | 2 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 5.00 | 5.75 | 6.60 | 6.18 | 6.19 | -1.01 | -14.03% | 1.24 | 1 | 65 | 7.78 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 5.50 | 5.20 | 6.15 | 5.68 | 5.69 | % | 1.03 | 1 | 0 | 7.27 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 6.00 | 4.85 | 5.80 | 5.33 | 5.30 | -0.50 | -8.63% | 0.89 | 1 | 66 | 7.24 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 6.50 | 4.35 | 5.35 | 4.85 | 4.80 | % | 0.75 | 1 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 7.00 | 3.75 | 5.35 | 4.55 | 5.14 | 0.00 | 0.00% | 0.65 | 0 | 126 | 7.85 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:48 PM EST |
| 7.50 | 3.25 | 4.50 | 3.88 | 3.91 | % | 0.52 | 1 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST | |
| 8.00 | 2.77 | 3.25 | 3.01 | 3.10 | -1.35 | -30.34% | 0.38 | 9 | 272 | 2.60 | 0.99 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 8.50 | 2.29 | 3.30 | 2.80 | 2.71 | +0.71 | +35.50% | 0.33 | 3 | 9 | 4.17 | 0.98 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 9.00 | 1.96 | 2.40 | 2.18 | 3.15 | -0.55 | -14.87% | 0.24 | 1 | 1,726 | 2.43 | 0.94 | 0.08 | -0.03 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 9.50 | 1.41 | 1.82 | 1.62 | 1.67 | -1.36 | -44.89% | 0.17 | 20 | 224 | 1.76 | 0.89 | 0.13 | -0.05 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 10.00 | 1.09 | 1.36 | 1.23 | 1.22 | -1.09 | -47.19% | 0.12 | 143 | 3,611 | 1.49 | 0.81 | 0.18 | -0.06 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 10.50 | 0.87 | 1.19 | 1.03 | 0.85 | -1.28 | -60.10% | 0.10 | 8 | 324 | 1.43 | 0.70 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 11.00 | 0.61 | 0.68 | 0.65 | 0.63 | -0.74 | -54.02% | 0.06 | 297 | 5,195 | 1.29 | 0.58 | 0.26 | -0.08 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 11.50 | 0.39 | 0.46 | 0.43 | 0.43 | -0.63 | -59.44% | 0.04 | 294 | 1,658 | 1.23 | 0.45 | 0.26 | -0.08 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 12.00 | 0.25 | 0.31 | 0.28 | 0.27 | -0.63 | -70.00% | 0.02 | 807 | 12,752 | 1.26 | 0.33 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 12.50 | 0.16 | 0.20 | 0.18 | 0.18 | -0.40 | -68.97% | 0.01 | 647 | 1,048 | 1.27 | 0.23 | 0.19 | -0.06 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 13.00 | 0.10 | 0.13 | 0.12 | 0.13 | -0.32 | -71.12% | 0.01 | 626 | 2,744 | 1.32 | 0.16 | 0.15 | -0.05 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 13.50 | 0.08 | 0.10 | 0.09 | 0.09 | -0.26 | -74.29% | 0.01 | 763 | 280 | 1.42 | 0.10 | 0.11 | -0.03 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 14.00 | 0.05 | 0.07 | 0.06 | 0.07 | -0.21 | -75.00% | 0.00 | 366 | 4,211 | 1.44 | 0.07 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 14.50 | 0.04 | 0.06 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 66 | 168 | 1.56 | 0.04 | 0.05 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 15.00 | 0.04 | 0.06 | 0.05 | 0.04 | -0.11 | -73.34% | 0.00 | 148 | 2,156 | 1.74 | 0.02 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.09 | -0.07 | -43.75% | 0.00 | 4 | 242 | 2.09 | 0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 16.00 | 0.02 | 0.04 | 0.03 | 0.03 | -0.03 | -50.00% | 0.00 | 61 | 746 | 1.80 | 0.01 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 16.50 | 0.00 | 0.51 | 0.26 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.01 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 0.38 | 0.19 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 891 | 3.76 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.03 | -60.00% | 0.00 | 260 | 666 | 2.32 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 641 | 3.47 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/15/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 895 | 2.35 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 59 | 4.02 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:48 PM EST |
| 22.00 | 0.00 | 0.12 | 0.06 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 116 | 4.23 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 3:59:48 PM EST |
| 23.00 | 0.00 | 0.12 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 4.42 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.32 | 0.16 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,628 | 5.48 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.39 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 2,341 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.47 | 0.24 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,618 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 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 | 0.01 | 0.01 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 12/15/2025 3:59:48 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/15/2025 3:59:48 PM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.01 | -0.01 | -50.00% | 0.01 | 1 | 23 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 4.50 | 0.00 | 0.44 | 0.22 | 0.08 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 3.36 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/15/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 5.33 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 319 | 3.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 1,441 | 2.04 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.22 | 0.11 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.41 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/15/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,562 | 1.69 | -0.01 | 0.02 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 8.50 | 0.01 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 13 | 219 | 1.51 | -0.02 | 0.04 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 9.00 | 0.01 | 0.07 | 0.04 | 0.07 | +0.04 | +133.34% | 0.00 | 46 | 1,966 | 1.31 | -0.06 | 0.08 | -0.03 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 9.50 | 0.06 | 0.08 | 0.07 | 0.08 | 0.00 | 0.00% | 0.01 | 123 | 483 | 1.28 | -0.11 | 0.13 | -0.05 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 10.00 | 0.14 | 0.21 | 0.18 | 0.15 | +0.02 | +15.39% | 0.02 | 463 | 1,562 | 1.36 | -0.19 | 0.18 | -0.06 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 10.50 | 0.27 | 0.42 | 0.35 | 0.34 | +0.14 | +70.00% | 0.03 | 486 | 211 | 1.41 | -0.30 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 11.00 | 0.50 | 0.58 | 0.54 | 0.50 | +0.16 | +47.06% | 0.05 | 555 | 2,403 | 1.37 | -0.42 | 0.26 | -0.08 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 11.50 | 0.77 | 0.85 | 0.81 | 0.75 | +0.22 | +41.51% | 0.07 | 46 | 371 | 1.37 | -0.55 | 0.26 | -0.08 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 12.00 | 1.12 | 1.51 | 1.32 | 0.95 | +0.15 | +18.75% | 0.11 | 208 | 1,310 | 1.75 | -0.67 | 0.23 | -0.07 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 12.50 | 1.52 | 1.87 | 1.70 | 1.52 | +0.41 | +36.94% | 0.14 | 6 | 478 | 1.80 | -0.77 | 0.19 | -0.06 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 13.00 | 1.86 | 2.26 | 2.06 | 2.06 | +0.36 | +21.18% | 0.16 | 9 | 878 | 2.12 | -0.84 | 0.15 | -0.05 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 13.50 | 1.48 | 2.89 | 2.19 | 2.50 | +1.17 | +87.97% | 0.16 | 4 | 13 | 2.72 | -0.90 | 0.11 | -0.03 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 14.00 | 2.75 | 3.50 | 3.13 | 2.75 | -0.24 | -8.03% | 0.22 | 4 | 239 | 3.24 | -0.93 | 0.08 | -0.02 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 14.50 | 2.16 | 4.75 | 3.46 | % | 0.24 | 0 | 0 | 5.22 | -0.96 | 0.05 | -0.02 | 12/15/2025 3:59:48 PM EST | |||
| 15.00 | 2.63 | 4.20 | 3.42 | 3.41 | +0.51 | +17.59% | 0.23 | 4 | 179 | 2.86 | -0.98 | 0.03 | -0.01 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 15.50 | 3.10 | 5.00 | 4.05 | % | 0.26 | 0 | 0 | 3.91 | -0.99 | 0.02 | -0.01 | 12/15/2025 3:59:48 PM EST | |||
| 16.00 | 3.45 | 5.45 | 4.45 | 4.50 | +0.10 | +2.28% | 0.28 | 1 | 44 | 3.97 | -0.99 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 16.50 | 4.05 | 6.25 | 5.15 | 4.90 | -0.08 | -1.61% | 0.31 | 1 | 2 | 4.93 | -1.00 | 0.01 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 17.00 | 4.50 | 6.65 | 5.58 | 4.95 | 0.00 | 0.00% | 0.33 | 0 | 41 | 4.86 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 18.00 | 5.45 | 8.70 | 7.08 | 8.86 | 0.00 | 0.00% | 0.39 | 0 | 33 | 7.67 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:48 PM EST |
| 19.00 | 6.65 | 8.65 | 7.65 | 9.86 | 0.00 | 0.00% | 0.40 | 0 | 20 | 5.51 | -1.00 | 0.00 | 0.00 | 12/1/2025 | 12/15/2025 3:59:48 PM EST |
| 20.00 | 7.60 | 9.45 | 8.53 | 8.40 | -0.22 | -2.56% | 0.43 | 4 | 10 | 5.24 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 21.00 | 8.70 | 10.60 | 9.65 | 10.12 | +1.92 | +23.42% | 0.46 | 1 | 1 | 5.93 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 22.00 | 9.60 | 11.80 | 10.70 | 11.02 | -2.47 | -18.31% | 0.49 | 1 | 4 | 6.73 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/15/2025 3:59:48 PM EST |
| 23.00 | 10.45 | 13.00 | 11.73 | 10.90 | 0.00 | 0.00% | 0.51 | 0 | 0 | 7.48 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 3:59:48 PM EST |
| 24.00 | 11.50 | 14.60 | 13.05 | 11.80 | 0.00 | 0.00% | 0.54 | 0 | 0 | 9.14 | -1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 3:59:48 PM EST |
| 25.00 | 12.50 | 15.45 | 13.98 | 16.54 | 0.00 | 0.00% | 0.56 | 0 | 1 | 9.01 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/15/2025 3:59:48 PM EST |
| 26.00 | 13.50 | 16.55 | 15.03 | 13.44 | 0.00 | 0.00% | 0.58 | 0 | 0 | 9.46 | -1.00 | 0.00 | 0.00 | 12/12/2025 | 12/15/2025 3:59:48 PM EST |