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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.10 | 8.60 | 7.85 | 11.26 | 0.00 | 0.00% | 7.85 | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:52 AM EST |
| 2.00 | 6.10 | 7.60 | 6.85 | 9.05 | 0.00 | 0.00% | 3.42 | 0 | 4 | 7.01 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 11/25/2025 9:58:52 AM EST |
| 3.00 | 5.10 | 6.60 | 5.85 | 5.35 | 0.00 | 0.00% | 1.95 | 0 | 5 | 5.11 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 11/25/2025 9:58:52 AM EST |
| 4.00 | 4.25 | 5.45 | 4.85 | 6.13 | 0.00 | 0.00% | 1.21 | 0 | 107 | 3.54 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 11/25/2025 9:58:52 AM EST |
| 4.50 | 3.75 | 4.95 | 4.35 | % | 0.97 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 5.00 | 3.30 | 4.45 | 3.88 | 9.45 | 0.00 | 0.00% | 0.78 | 0 | 67 | 2.75 | 1.00 | 0.01 | 0.00 | 10/14/2025 | 11/25/2025 9:58:52 AM EST |
| 5.50 | 2.80 | 4.00 | 3.40 | % | 0.62 | 0 | 0 | 2.51 | 0.99 | 0.02 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 6.00 | 2.30 | 3.50 | 2.90 | 2.13 | 0.00 | 0.00% | 0.48 | 0 | 70 | 2.20 | 0.96 | 0.04 | 0.00 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 6.50 | 2.04 | 3.15 | 2.60 | % | 0.40 | 0 | 0 | 2.15 | 0.93 | 0.07 | -0.01 | 11/25/2025 9:58:52 AM EST | |||
| 7.00 | 1.77 | 2.40 | 2.09 | 1.88 | 0.00 | 0.00% | 0.30 | 0 | 124 | 1.49 | 0.87 | 0.10 | -0.01 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 7.50 | 1.30 | 2.05 | 1.68 | % | 0.22 | 0 | 0 | 1.44 | 0.81 | 0.13 | -0.01 | 11/25/2025 9:58:52 AM EST | |||
| 8.00 | 1.00 | 1.70 | 1.35 | 1.30 | 0.00 | 0.00% | 0.17 | 0 | 281 | 0.88 | 0.72 | 0.16 | -0.01 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 8.50 | 0.70 | 1.13 | 0.92 | 1.12 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.77 | 0.63 | 0.19 | -0.02 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 9.00 | 0.75 | 0.87 | 0.81 | 0.84 | +0.01 | +1.21% | 0.09 | 5 | 1,690 | 0.97 | 0.53 | 0.20 | -0.02 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 9.50 | 0.26 | 0.63 | 0.45 | 0.52 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.78 | 0.44 | 0.20 | -0.02 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 10.00 | 0.43 | 0.48 | 0.46 | 0.47 | -0.02 | -4.09% | 0.05 | 68 | 5,242 | 0.93 | 0.35 | 0.18 | -0.02 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 10.50 | 0.23 | 0.38 | 0.31 | 0.36 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.93 | 0.28 | 0.16 | -0.01 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 11.00 | 0.23 | 0.29 | 0.26 | 0.22 | -0.06 | -21.43% | 0.02 | 10 | 3,298 | 0.94 | 0.22 | 0.14 | -0.01 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 11.50 | 0.09 | 0.22 | 0.16 | % | 0.01 | 0 | 0 | 0.93 | 0.18 | 0.12 | -0.01 | 11/25/2025 9:58:52 AM EST | |||
| 12.00 | 0.14 | 0.17 | 0.16 | 0.17 | 0.00 | 0.00% | 0.01 | 551 | 3,773 | 1.01 | 0.14 | 0.10 | -0.01 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 12.50 | 0.00 | 0.63 | 0.32 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 13 | 1.78 | 0.09 | 0.08 | -0.01 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 13.00 | 0.09 | 0.11 | 0.10 | 0.10 | -0.03 | -23.08% | 0.01 | 8 | 1,349 | 1.06 | 0.08 | 0.07 | -0.01 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 13.50 | 0.00 | 0.17 | 0.09 | % | 0.01 | 0 | 0 | 1.30 | 0.06 | 0.05 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 14.00 | 0.06 | 0.08 | 0.07 | 0.06 | -0.03 | -33.34% | 0.01 | 6 | 1,622 | 1.11 | 0.05 | 0.04 | 0.00 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 15.00 | 0.05 | 0.07 | 0.06 | 0.06 | -0.01 | -14.29% | 0.00 | 302 | 2,481 | 1.18 | 0.04 | 0.03 | 0.00 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 16.00 | 0.01 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 577 | 1.74 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 17.00 | 0.00 | 0.58 | 0.29 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 910 | 2.43 | 0.00 | 0.01 | 0.00 | 11/19/2025 | 11/25/2025 9:58:52 AM EST |
| 18.00 | 0.03 | 0.11 | 0.07 | 0.03 | -0.05 | -62.50% | 0.00 | 1 | 571 | 1.49 | 0.00 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 693 | 2.61 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 739 | 1.80 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 21.00 | 0.00 | 0.47 | 0.24 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/25/2025 9:58:52 AM EST |
| 22.00 | 0.03 | 0.19 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.92 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 23.00 | 0.00 | 0.52 | 0.26 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 99 | 2.94 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 9:58:52 AM EST |
| 24.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,628 | 3.02 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 25.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,328 | 3.10 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/25/2025 9:58:52 AM EST |
| 26.00 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,630 | 3.17 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.02 | 0.01 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/25/2025 9:58:52 AM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | % | 0.01 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 3.00 | 0.00 | 0.03 | 0.02 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.21 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 11/25/2025 9:58:52 AM EST |
| 4.00 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.76 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:52 AM EST |
| 4.50 | 0.00 | 0.52 | 0.26 | % | 0.06 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 5.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.61 | 0.00 | 0.01 | 0.00 | 11/14/2025 | 11/25/2025 9:58:52 AM EST |
| 5.50 | 0.00 | 0.56 | 0.28 | % | 0.05 | 0 | 0 | 2.47 | -0.01 | 0.02 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 6.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 356 | 1.57 | -0.04 | 0.04 | 0.00 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 6.50 | 0.00 | 0.68 | 0.34 | % | 0.05 | 0 | 0 | 2.07 | -0.07 | 0.07 | -0.01 | 11/25/2025 9:58:52 AM EST | |||
| 7.00 | 0.06 | 0.36 | 0.21 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1,403 | 1.01 | -0.13 | 0.10 | -0.01 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 7.50 | 0.18 | 0.28 | 0.23 | 0.28 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.91 | -0.19 | 0.13 | -0.01 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 8.00 | 0.35 | 0.40 | 0.38 | 0.48 | +0.03 | +6.67% | 0.05 | 6 | 2,102 | 0.93 | -0.28 | 0.16 | -0.01 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 8.50 | 0.48 | 0.58 | 0.53 | 0.68 | 0.00 | 0.00% | 0.06 | 0 | 80 | 0.91 | -0.37 | 0.19 | -0.02 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 9.00 | 0.73 | 0.83 | 0.78 | 0.85 | 0.00 | 0.00% | 0.09 | 2 | 1,608 | 0.91 | -0.47 | 0.20 | -0.02 | 11/25/2025 | 11/25/2025 9:58:52 AM EST |
| 9.50 | 0.85 | 1.13 | 0.99 | 1.47 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.82 | -0.56 | 0.20 | -0.02 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 10.00 | 1.20 | 1.53 | 1.37 | 1.50 | 0.00 | 0.00% | 0.14 | 0 | 1,323 | 0.94 | -0.65 | 0.18 | -0.02 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 10.50 | 1.75 | 2.09 | 1.92 | 2.03 | % | 0.18 | 3 | 0 | 1.09 | -0.72 | 0.16 | -0.01 | 11/25/2025 | 11/25/2025 9:58:52 AM EST | |
| 11.00 | 2.00 | 2.67 | 2.34 | 2.43 | 0.00 | 0.00% | 0.21 | 0 | 1,353 | 1.38 | -0.78 | 0.14 | -0.01 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 11.50 | 2.25 | 3.40 | 2.83 | % | 0.25 | 0 | 0 | 1.78 | -0.82 | 0.12 | -0.01 | 11/25/2025 9:58:52 AM EST | |||
| 12.00 | 2.70 | 3.90 | 3.30 | 3.20 | 0.00 | 0.00% | 0.27 | 0 | 540 | 1.90 | -0.86 | 0.10 | -0.01 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 12.50 | 3.15 | 4.35 | 3.75 | % | 0.30 | 0 | 0 | 1.95 | -0.91 | 0.08 | -0.01 | 11/25/2025 9:58:52 AM EST | |||
| 13.00 | 3.65 | 4.85 | 4.25 | 4.63 | 0.00 | 0.00% | 0.33 | 0 | 809 | 2.05 | -0.92 | 0.07 | -0.01 | 11/24/2025 | 11/25/2025 9:58:52 AM EST |
| 13.50 | 4.15 | 5.30 | 4.73 | % | 0.35 | 0 | 0 | 2.09 | -0.94 | 0.05 | 0.00 | 11/25/2025 9:58:52 AM EST | |||
| 14.00 | 4.70 | 5.75 | 5.23 | 6.13 | 0.00 | 0.00% | 0.37 | 0 | 293 | 2.12 | -0.95 | 0.04 | 0.00 | 11/21/2025 | 11/25/2025 9:58:52 AM EST |
| 15.00 | 5.45 | 6.95 | 6.20 | 5.68 | 0.00 | 0.00% | 0.41 | 0 | 185 | 2.54 | -0.96 | 0.03 | 0.00 | 11/11/2025 | 11/25/2025 9:58:52 AM EST |
| 16.00 | 6.40 | 7.90 | 7.15 | 4.21 | 0.00 | 0.00% | 0.45 | 0 | 45 | 2.63 | -0.99 | 0.01 | 0.00 | 11/3/2025 | 11/25/2025 9:58:52 AM EST |
| 17.00 | 7.45 | 8.90 | 8.18 | 5.95 | 0.00 | 0.00% | 0.48 | 0 | 44 | 2.77 | -1.00 | 0.01 | 0.00 | 10/17/2025 | 11/25/2025 9:58:52 AM EST |
| 18.00 | 8.45 | 9.90 | 9.18 | 8.78 | 0.00 | 0.00% | 0.51 | 0 | 51 | 2.89 | -1.00 | 0.01 | 0.00 | 11/19/2025 | 11/25/2025 9:58:52 AM EST |
| 19.00 | 9.45 | 10.90 | 10.18 | 9.75 | 0.00 | 0.00% | 0.54 | 0 | 20 | 3.01 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 9:58:52 AM EST |
| 20.00 | 10.05 | 12.25 | 11.15 | 7.57 | 0.00 | 0.00% | 0.56 | 0 | 11 | 3.56 | -1.00 | 0.00 | 0.00 | 10/21/2025 | 11/25/2025 9:58:52 AM EST |
| 21.00 | 10.90 | 12.80 | 11.85 | 8.20 | 0.00 | 0.00% | 0.56 | 0 | 1 | 3.09 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/25/2025 9:58:52 AM EST |
| 22.00 | 12.15 | 14.30 | 13.23 | 13.49 | 0.00 | 0.00% | 0.60 | 0 | 4 | 3.83 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/25/2025 9:58:52 AM EST |
| 23.00 | 13.00 | 15.35 | 14.18 | 10.90 | 0.00 | 0.00% | 0.62 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 11/25/2025 9:58:52 AM EST |
| 24.00 | 13.95 | 16.35 | 15.15 | 15.49 | 0.00 | 0.00% | 0.63 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 11/25/2025 9:58:52 AM EST |
| 25.00 | 14.95 | 17.35 | 16.15 | 16.54 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.15 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/25/2025 9:58:52 AM EST |
| 26.00 | 15.95 | 18.35 | 17.15 | 16.15 | 0.00 | 0.00% | 0.66 | 0 | 2 | 4.23 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 11/25/2025 9:58:52 AM EST |