Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $12.81 as of 10/27/2025 3:21:46 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 | 11.10 | 12.70 | 11.90 | 13.25 | 0.00 | 0.00% | 11.90 | 0 | 7 | 8.56 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/27/2025 1:58:48 PM EST |
| 2.00 | 10.15 | 12.50 | 11.33 | 9.05 | 0.00 | 0.00% | 5.67 | 0 | 4 | 8.38 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 10/27/2025 1:58:48 PM EST |
| 3.00 | 8.55 | 11.45 | 10.00 | 5.35 | 0.00 | 0.00% | 3.33 | 0 | 5 | 5.63 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 10/27/2025 1:58:48 PM EST |
| 4.00 | 8.15 | 9.65 | 8.90 | 6.13 | 0.00 | 0.00% | 2.23 | 0 | 107 | 3.09 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 10/27/2025 1:58:48 PM EST |
| 5.00 | 7.15 | 8.60 | 7.88 | 9.45 | 0.00 | 0.00% | 1.58 | 0 | 67 | 2.47 | 0.99 | 0.00 | 0.00 | 10/14/2025 | 10/27/2025 1:58:48 PM EST |
| 6.00 | 6.70 | 7.50 | 7.10 | 7.04 | 0.00 | 0.00% | 1.18 | 0 | 81 | 1.93 | 0.98 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 1:58:48 PM EST |
| 7.00 | 5.80 | 6.50 | 6.15 | 6.40 | +1.45 | +29.30% | 0.88 | 2 | 140 | 1.61 | 0.96 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 8.00 | 5.00 | 5.50 | 5.25 | 4.63 | 0.00 | 0.00% | 0.66 | 0 | 250 | 1.33 | 0.92 | 0.03 | -0.01 | 10/22/2025 | 10/27/2025 1:58:48 PM EST |
| 9.00 | 4.10 | 4.45 | 4.28 | 4.35 | -0.05 | -1.14% | 0.48 | 18 | 587 | 1.07 | 0.87 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 10.00 | 3.50 | 3.95 | 3.73 | 3.73 | +0.06 | +1.64% | 0.37 | 25 | 1,521 | 1.06 | 0.81 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 11.00 | 2.89 | 3.15 | 3.02 | 3.15 | +0.05 | +1.62% | 0.27 | 8 | 1,603 | 1.05 | 0.73 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 12.00 | 2.36 | 2.66 | 2.51 | 2.51 | -0.06 | -2.34% | 0.21 | 6 | 2,037 | 1.06 | 0.66 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 13.00 | 2.00 | 2.15 | 2.08 | 2.07 | -0.03 | -1.43% | 0.16 | 17 | 1,131 | 1.05 | 0.58 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 14.00 | 1.62 | 1.83 | 1.73 | 1.70 | -0.09 | -5.03% | 0.12 | 4 | 1,770 | 1.07 | 0.51 | 0.08 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 15.00 | 1.22 | 1.57 | 1.40 | 1.46 | -0.01 | -0.68% | 0.09 | 59 | 2,642 | 1.08 | 0.44 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 16.00 | 1.05 | 1.32 | 1.19 | 1.13 | -0.16 | -12.41% | 0.07 | 12 | 514 | 1.09 | 0.38 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 17.00 | 0.86 | 1.05 | 0.96 | 1.00 | -0.09 | -8.26% | 0.06 | 4 | 920 | 1.10 | 0.33 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 18.00 | 0.70 | 0.92 | 0.81 | 0.86 | -0.18 | -17.31% | 0.05 | 2 | 544 | 1.10 | 0.29 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 19.00 | 0.59 | 0.80 | 0.70 | 0.82 | 0.00 | 0.00% | 0.04 | 0 | 735 | 1.12 | 0.25 | 0.06 | -0.02 | 10/24/2025 | 10/27/2025 1:58:48 PM EST |
| 20.00 | 0.55 | 0.62 | 0.59 | 0.61 | -0.04 | -6.16% | 0.03 | 22 | 988 | 1.15 | 0.21 | 0.05 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 21.00 | 0.36 | 0.63 | 0.50 | 0.54 | +0.20 | +58.83% | 0.02 | 5 | 57 | 1.14 | 0.19 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 22.00 | 0.26 | 0.50 | 0.38 | 0.48 | -0.05 | -9.44% | 0.02 | 1 | 113 | 1.11 | 0.16 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 23.00 | 0.24 | 0.48 | 0.36 | 0.48 | +0.15 | +45.46% | 0.02 | 20 | 114 | 1.16 | 0.14 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 24.00 | 0.23 | 0.68 | 0.46 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 1,618 | 1.28 | 0.12 | 0.04 | -0.01 | 10/22/2025 | 10/27/2025 1:58:48 PM EST |
| 25.00 | 0.26 | 0.39 | 0.33 | 0.31 | +0.05 | +19.24% | 0.01 | 6 | 2,335 | 1.24 | 0.11 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 26.00 | 0.08 | 0.56 | 0.32 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,719 | 1.23 | 0.10 | 0.03 | -0.01 | 10/23/2025 | 10/27/2025 1:58:48 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 | 0.47 | 0.24 | 0.31 | 0.00 | 0.00% | 0.24 | 0 | 10 | 6.79 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 10/27/2025 1:58:48 PM EST |
| 2.00 | 0.00 | 0.70 | 0.35 | % | 0.17 | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 1:58:48 PM EST | |||
| 3.00 | 0.00 | 0.07 | 0.04 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/27/2025 1:58:48 PM EST |
| 4.00 | 0.00 | 0.07 | 0.04 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.75 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/27/2025 1:58:48 PM EST |
| 5.00 | 0.00 | 0.06 | 0.03 | 0.03 | -0.02 | -40.00% | 0.01 | 4 | 61 | 1.40 | -0.01 | 0.00 | 0.00 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 6.00 | 0.00 | 0.09 | 0.05 | 0.05 | -0.03 | -37.50% | 0.01 | 4 | 106 | 1.26 | -0.02 | 0.01 | 0.00 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 7.00 | 0.00 | 0.18 | 0.09 | 0.12 | -0.01 | -7.70% | 0.01 | 4 | 931 | 1.22 | -0.04 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 8.00 | 0.15 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 0.02 | 1 | 803 | 0.94 | -0.08 | 0.03 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 9.00 | 0.31 | 0.57 | 0.44 | 0.38 | -0.05 | -11.63% | 0.05 | 13 | 617 | 1.08 | -0.13 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 10.00 | 0.60 | 0.71 | 0.66 | 0.65 | -0.13 | -16.67% | 0.07 | 14 | 680 | 1.00 | -0.19 | 0.05 | -0.01 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 11.00 | 0.88 | 1.21 | 1.05 | 1.03 | -0.09 | -8.04% | 0.10 | 28 | 1,232 | 1.00 | -0.27 | 0.06 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 12.00 | 1.42 | 1.68 | 1.55 | 1.50 | +0.01 | +0.68% | 0.13 | 4 | 467 | 1.04 | -0.34 | 0.07 | -0.02 | 10/27/2025 | 10/27/2025 1:58:48 PM EST |
| 13.00 | 1.95 | 2.22 | 2.09 | 2.04 | 0.00 | 0.00% | 0.16 | 0 | 818 | 1.07 | -0.42 | 0.07 | -0.02 | 10/24/2025 | 10/27/2025 1:58:48 PM EST |
| 14.00 | 2.49 | 2.86 | 2.68 | 2.75 | 0.00 | 0.00% | 0.19 | 0 | 308 | 1.08 | -0.49 | 0.08 | -0.02 | 10/24/2025 | 10/27/2025 1:58:48 PM EST |
| 15.00 | 3.25 | 3.55 | 3.40 | 3.50 | 0.00 | 0.00% | 0.23 | 0 | 185 | 1.08 | -0.56 | 0.07 | -0.02 | 10/21/2025 | 10/27/2025 1:58:48 PM EST |
| 16.00 | 3.95 | 4.30 | 4.13 | 4.35 | 0.00 | 0.00% | 0.26 | 0 | 44 | 1.08 | -0.62 | 0.07 | -0.02 | 10/21/2025 | 10/27/2025 1:58:48 PM EST |
| 17.00 | 4.80 | 5.10 | 4.95 | 5.95 | 0.00 | 0.00% | 0.29 | 0 | 44 | 1.11 | -0.67 | 0.07 | -0.02 | 10/17/2025 | 10/27/2025 1:58:48 PM EST |
| 18.00 | 5.65 | 5.95 | 5.80 | 6.10 | 0.00 | 0.00% | 0.32 | 0 | 50 | 1.11 | -0.71 | 0.06 | -0.02 | 10/15/2025 | 10/27/2025 1:58:48 PM EST |
| 19.00 | 6.15 | 6.85 | 6.50 | 6.54 | 0.00 | 0.00% | 0.34 | 0 | 20 | 0.99 | -0.75 | 0.06 | -0.02 | 10/15/2025 | 10/27/2025 1:58:48 PM EST |
| 20.00 | 7.00 | 7.85 | 7.43 | 7.57 | 0.00 | 0.00% | 0.37 | 0 | 11 | 0.80 | -0.79 | 0.05 | -0.02 | 10/21/2025 | 10/27/2025 1:58:48 PM EST |
| 21.00 | 7.90 | 8.70 | 8.30 | 8.20 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.35 | -0.81 | 0.05 | -0.01 | 10/14/2025 | 10/27/2025 1:58:48 PM EST |
| 22.00 | 8.80 | 9.65 | 9.23 | 13.49 | 0.00 | 0.00% | 0.42 | 0 | 4 | 1.39 | -0.84 | 0.04 | -0.01 | 9/11/2025 | 10/27/2025 1:58:48 PM EST |
| 23.00 | 9.75 | 10.55 | 10.15 | 10.90 | 0.00 | 0.00% | 0.44 | 0 | 3 | 1.39 | -0.86 | 0.04 | -0.01 | 10/9/2025 | 10/27/2025 1:58:48 PM EST |
| 24.00 | 10.70 | 11.50 | 11.10 | 15.49 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.42 | -0.88 | 0.04 | -0.01 | 9/11/2025 | 10/27/2025 1:58:48 PM EST |
| 25.00 | 11.65 | 12.50 | 12.08 | 16.54 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.48 | -0.89 | 0.03 | -0.01 | 9/4/2025 | 10/27/2025 1:58:48 PM EST |
| 26.00 | 12.60 | 13.45 | 13.03 | 16.15 | 0.00 | 0.00% | 0.50 | 0 | 2 | 1.50 | -0.90 | 0.03 | -0.01 | 9/22/2025 | 10/27/2025 1:58:48 PM EST |