Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $22.85 as of 1/22/2025 7:42:50 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 17.00 | 19.65 | % | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 14.50 | 16.40 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 13.70 | 14.20 | % | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 12.80 | 13.30 | 8.32 | 0.00 | 0.00% | 0 | 5 | 3.40 | 0.99 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 11.00 | 11.80 | 12.35 | % | 0 | 0 | 3.19 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 10.85 | 11.55 | % | 0 | 0 | 2.89 | 0.96 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 12.50 | 10.30 | 11.10 | 9.93 | 0.00 | 0.00% | 0 | 200 | 2.30 | 0.95 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 9.95 | 10.65 | 4.97 | 0.00 | 0.00% | 0 | 2 | 2.69 | 0.94 | 0.01 | -0.01 | 1/14/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 9.45 | 10.25 | % | 0 | 0 | 2.59 | 0.93 | 0.02 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 14.00 | 9.05 | 9.85 | 8.53 | 0.00 | 0.00% | 0 | 17 | 2.55 | 0.92 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 8.60 | 10.05 | % | 0 | 0 | 2.02 | 0.90 | 0.02 | -0.02 | 1/21/2025 3:59:47 PM EST | |||
| 15.00 | 7.90 | 9.15 | 8.30 | 0.00 | 0.00% | 0 | 55 | 1.41 | 0.89 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 6.30 | 9.70 | 5.27 | 0.00 | 0.00% | 0 | 20 | 2.36 | 0.88 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 7.10 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 1,431 | 1.20 | 0.86 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 6.90 | 8.40 | 6.52 | 0.00 | 0.00% | 0 | 1,304 | 1.38 | 0.84 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 6.60 | 7.45 | 6.20 | 0.00 | 0.00% | 0 | 56 | 1.22 | 0.82 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 5.50 | 7.35 | 6.00 | 0.00 | 0.00% | 0 | 12 | 1.33 | 0.81 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 5.50 | 7.50 | 6.00 | 0.00 | 0.00% | 0 | 377 | 1.28 | 0.79 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.50 | 5.25 | 6.10 | 5.41 | 0.00 | 0.00% | 0 | 220 | 1.24 | 0.77 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 5.45 | 6.15 | 5.30 | 0.00 | 0.00% | 0 | 155 | 1.31 | 0.74 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 4.95 | 6.85 | 4.75 | 0.00 | 0.00% | 0 | 41 | 1.27 | 0.72 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 4.35 | 5.50 | 5.10 | 0.00 | 0.00% | 0 | 77 | 1.34 | 0.70 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.50 | 3.35 | 6.50 | 4.41 | 0.00 | 0.00% | 0 | 15 | 1.10 | 0.68 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 4.05 | 4.85 | 4.50 | 0.00 | 0.00% | 0 | 12 | 1.26 | 0.66 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 21.50 | 2.77 | 4.55 | 3.70 | 0.00 | 0.00% | 0 | 14 | 1.03 | 0.64 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 3.55 | 4.25 | 3.90 | 0.00 | 0.00% | 0 | 98 | 1.27 | 0.62 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 3.60 | 4.00 | 3.38 | 0.00 | 0.00% | 0 | 21 | 1.25 | 0.59 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 3.50 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 11 | 1.27 | 0.57 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 23.50 | 2.86 | 4.35 | 3.00 | 0.00 | 0.00% | 0 | 11 | 1.42 | 0.55 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 2.90 | 3.55 | 2.89 | 0.00 | 0.00% | 0 | 314 | 1.28 | 0.53 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 24.50 | 2.13 | 3.80 | 2.95 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.51 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 2.76 | 3.10 | 2.64 | 0.00 | 0.00% | 0 | 130 | 1.27 | 0.49 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 1.52 | 3.15 | 2.13 | 0.00 | 0.00% | 0 | 16 | 1.17 | 0.46 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 27.00 | 2.00 | 2.53 | 2.30 | 0.00 | 0.00% | 0 | 18 | 1.29 | 0.42 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 28.00 | 1.78 | 2.48 | 1.93 | 0.00 | 0.00% | 0 | 121 | 1.29 | 0.39 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 1.25 | 1.96 | 1.74 | 0.00 | 0.00% | 0 | 43 | 1.32 | 0.34 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 0.91 | 1.02 | 0.85 | 0.00 | 0.00% | 0 | 347 | 1.30 | 0.23 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.29 | % | 0 | 0 | 4.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 1.30 | % | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 0.00 | 1.31 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 1.36 | % | 0 | 0 | 3.52 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 1.39 | % | 0 | 0 | 3.22 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 12.00 | 0.00 | 0.46 | 0.41 | 0.00 | 0.00% | 0 | 3 | 1.61 | -0.04 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.65 | % | 0 | 0 | 1.69 | -0.05 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 13.00 | 0.00 | 1.97 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.67 | -0.06 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 1.19 | 1.44 | 0.00 | 0.00% | 0 | 3 | 2.62 | -0.07 | 0.02 | -0.01 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 0.00 | 0.77 | 0.96 | 0.00 | 0.00% | 0 | 4 | 2.06 | -0.08 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 0.06 | 0.92 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.14 | -0.10 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.50 | 0.67 | 0.70 | 0.00 | 0.00% | 0 | 217 | 1.26 | -0.11 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 0.52 | 1.03 | 0.69 | 0.00 | 0.00% | 0 | 4 | 1.27 | -0.12 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.44 | 2.49 | 1.52 | 0.00 | 0.00% | 0 | 78 | 1.65 | -0.14 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 0.00 | 2.06 | 0.90 | 0.00 | 0.00% | 0 | 8 | 1.65 | -0.16 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 1.00 | 1.54 | 1.10 | 0.00 | 0.00% | 0 | 55 | 1.36 | -0.18 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 2.04 | 2.42 | 0.00 | 0.00% | 0 | 2 | 1.62 | -0.19 | 0.03 | -0.03 | 1/15/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 0.40 | 2.46 | 1.42 | 0.00 | 0.00% | 0 | 19 | 1.27 | -0.21 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.50 | 1.42 | 2.13 | 1.41 | 0.00 | 0.00% | 0 | 19 | 1.35 | -0.23 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 1.46 | 2.95 | 1.90 | 0.00 | 0.00% | 0 | 34 | 1.22 | -0.26 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 1.05 | 2.50 | % | 0 | 0 | 1.08 | -0.28 | 0.04 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 20.00 | 1.35 | 2.46 | 2.53 | 0.00 | 0.00% | 0 | 8 | 1.12 | -0.30 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.50 | 1.55 | 4.05 | 2.83 | 0.00 | 0.00% | 0 | 1 | 1.18 | -0.32 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 2.17 | 3.80 | 3.00 | 0.00 | 0.00% | 0 | 0 | 1.23 | -0.34 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 21.50 | 1.40 | 4.45 | 3.10 | 0.00 | 0.00% | 0 | 3 | 1.05 | -0.36 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 2.70 | 3.65 | 3.35 | 0.00 | 0.00% | 0 | 44 | 1.26 | -0.38 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 2.45 | 4.75 | 3.67 | 0.00 | 0.00% | 0 | 5 | 1.12 | -0.41 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 2.40 | 4.60 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.19 | -0.43 | 0.04 | -0.05 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 23.50 | 3.70 | 5.20 | % | 0 | 0 | 1.23 | -0.45 | 0.04 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 24.00 | 3.00 | 6.25 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.47 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 24.50 | 4.20 | 6.35 | % | 0 | 0 | 1.30 | -0.49 | 0.04 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 25.00 | 4.55 | 6.15 | 7.36 | 0.00 | 0.00% | 0 | 200 | 1.39 | -0.51 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 4.65 | 6.75 | % | 0 | 0 | 1.27 | -0.54 | 0.04 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 27.00 | 6.10 | 7.60 | 8.99 | 0.00 | 0.00% | 0 | 200 | 1.24 | -0.58 | 0.04 | -0.05 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 28.00 | 6.55 | 8.25 | % | 0 | 0 | 1.35 | -0.61 | 0.04 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 8.20 | 10.10 | % | 0 | 0 | 1.76 | -0.66 | 0.04 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 35.00 | 11.60 | 14.55 | % | 0 | 0 | 2.06 | -0.77 | 0.03 | -0.04 | 1/21/2025 3:59:47 PM EST |