Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $22.85 as of 1/22/2025 9:00:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.75 | 19.70 | % | 0 | 0 | 8.82 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 15.05 | 15.65 | % | 0 | 0 | 6.49 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 9.00 | 12.75 | 14.15 | % | 0 | 0 | 5.52 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 11.80 | 13.20 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 11.00 | 10.70 | 12.15 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 11.50 | 10.35 | 11.70 | 10.50 | 0.00 | 0.00% | 0 | 1 | 3.99 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 10.80 | 11.20 | 9.90 | 0.00 | 0.00% | 0 | 1 | 3.90 | 0.99 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 10.30 | 10.70 | 4.16 | 0.00 | 0.00% | 0 | 2 | 3.77 | 0.99 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 9.80 | 10.25 | 7.50 | 0.00 | 0.00% | 0 | 2 | 3.68 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 8.30 | 9.75 | 5.93 | 0.00 | 0.00% | 0 | 1 | 3.13 | 0.98 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 8.80 | 9.25 | % | 0 | 0 | 3.07 | 0.97 | 0.01 | -0.01 | 1/21/2025 3:59:47 PM EST | |||
| 14.50 | 8.30 | 9.30 | 6.13 | 0.00 | 0.00% | 0 | 7 | 1.58 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 7.75 | 8.15 | 7.70 | 0.00 | 0.00% | 0 | 11 | 2.38 | 0.96 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 7.35 | 7.85 | 2.49 | 0.00 | 0.00% | 0 | 16 | 2.54 | 0.94 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 6.90 | 7.55 | 6.24 | 0.00 | 0.00% | 0 | 62 | 2.16 | 0.93 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 6.45 | 6.80 | 6.21 | 0.00 | 0.00% | 0 | 44 | 2.45 | 0.91 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 5.95 | 6.30 | 6.11 | 0.00 | 0.00% | 0 | 143 | 1.12 | 0.90 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 5.55 | 6.45 | 5.30 | 0.00 | 0.00% | 0 | 125 | 1.36 | 0.88 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 5.15 | 5.40 | 5.35 | 0.00 | 0.00% | 0 | 101 | 1.10 | 0.86 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.50 | 4.75 | 5.25 | 4.50 | 0.00 | 0.00% | 0 | 277 | 1.18 | 0.83 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 4.30 | 4.60 | 4.19 | 0.00 | 0.00% | 0 | 105 | 1.03 | 0.81 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 4.05 | 4.25 | 3.30 | 0.00 | 0.00% | 0 | 166 | 1.05 | 0.78 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 3.70 | 3.90 | 3.70 | 0.00 | 0.00% | 0 | 244 | 1.05 | 0.75 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.50 | 3.30 | 3.55 | 3.28 | 0.00 | 0.00% | 0 | 159 | 1.11 | 0.72 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 3.15 | 3.30 | 2.87 | 0.00 | 0.00% | 0 | 218 | 1.12 | 0.69 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 21.50 | 2.68 | 3.05 | 2.92 | 0.00 | 0.00% | 0 | 28 | 1.18 | 0.65 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 2.59 | 2.74 | 2.70 | 0.00 | 0.00% | 0 | 270 | 1.12 | 0.62 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 2.35 | 2.60 | 2.31 | 0.00 | 0.00% | 0 | 305 | 1.12 | 0.58 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 2.11 | 2.23 | 2.20 | 0.00 | 0.00% | 0 | 108 | 1.13 | 0.55 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 23.50 | 1.91 | 2.48 | 1.82 | 0.00 | 0.00% | 0 | 8 | 1.25 | 0.51 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 1.74 | 1.93 | 1.80 | 0.00 | 0.00% | 0 | 147 | 1.13 | 0.48 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 24.50 | 1.58 | 1.66 | 1.49 | 0.00 | 0.00% | 0 | 10 | 1.13 | 0.45 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 1.44 | 1.52 | 1.39 | 0.00 | 0.00% | 0 | 394 | 1.16 | 0.42 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 1.17 | 1.24 | 0.98 | 0.00 | 0.00% | 0 | 52 | 1.16 | 0.36 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 27.00 | 0.95 | 1.02 | 0.75 | 0.00 | 0.00% | 0 | 68 | 1.17 | 0.31 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 28.00 | 0.75 | 0.93 | 0.75 | 0.00 | 0.00% | 0 | 23 | 1.17 | 0.27 | 0.05 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 29.00 | 0.51 | 0.71 | 0.56 | 0.00 | 0.00% | 0 | 7 | 1.14 | 0.23 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 30.00 | 0.47 | 0.61 | 0.50 | 0.00 | 0.00% | 0 | 94 | 1.19 | 0.19 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 35.00 | 0.19 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 97 | 1.30 | 0.09 | 0.02 | -0.03 | 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 | 0.53 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 7.50 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 0 | 10 | 2.31 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 9.00 | 0.00 | 1.27 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 10.00 | 0.00 | 0.79 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:47 PM EST | |||
| 11.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 11.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 405 | 2.96 | 0.00 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:47 PM EST |
| 12.00 | 0.00 | 0.37 | 0.10 | 0.00 | 0.00% | 0 | 43 | 2.27 | -0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 12.50 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 7 | 2.54 | -0.01 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:47 PM EST |
| 13.00 | 0.00 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 125 | 1.65 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 13.50 | 0.00 | 0.71 | 0.09 | 0.00 | 0.00% | 0 | 27 | 1.69 | -0.02 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.00 | 0.01 | 0.38 | 0.09 | 0.00 | 0.00% | 0 | 154 | 1.41 | -0.03 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 14.50 | 0.03 | 0.43 | 0.13 | 0.00 | 0.00% | 0 | 223 | 1.43 | -0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.00 | 0.03 | 0.22 | 0.17 | 0.00 | 0.00% | 0 | 115 | 1.15 | -0.04 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 15.50 | 0.05 | 0.27 | 0.14 | 0.00 | 0.00% | 0 | 17 | 1.24 | -0.06 | 0.02 | -0.02 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.00 | 0.12 | 0.20 | 0.18 | 0.00 | 0.00% | 0 | 1,756 | 1.16 | -0.07 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 16.50 | 0.07 | 0.22 | 0.25 | 0.00 | 0.00% | 0 | 592 | 1.14 | -0.09 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.00 | 0.22 | 0.28 | 0.32 | 0.00 | 0.00% | 0 | 75 | 1.12 | -0.10 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 17.50 | 0.00 | 0.48 | 0.45 | 0.00 | 0.00% | 0 | 20 | 1.03 | -0.12 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.00 | 0.37 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 107 | 1.19 | -0.14 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 18.50 | 0.31 | 1.13 | 0.64 | 0.00 | 0.00% | 0 | 19 | 1.29 | -0.17 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.00 | 0.56 | 0.71 | 0.70 | 0.00 | 0.00% | 0 | 109 | 1.13 | -0.19 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 19.50 | 0.53 | 0.92 | 0.72 | 0.00 | 0.00% | 0 | 11 | 1.11 | -0.22 | 0.06 | -0.05 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.00 | 0.85 | 0.99 | 0.95 | 0.00 | 0.00% | 0 | 130 | 1.11 | -0.25 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 20.50 | 0.99 | 1.14 | 1.08 | 0.00 | 0.00% | 0 | 8 | 1.13 | -0.28 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 21.00 | 1.16 | 1.50 | 1.49 | 0.00 | 0.00% | 0 | 45 | 1.09 | -0.31 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 21.50 | 1.45 | 1.57 | 1.49 | 0.00 | 0.00% | 0 | 42 | 1.13 | -0.35 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.00 | 1.68 | 1.83 | 1.67 | 0.00 | 0.00% | 0 | 58 | 1.17 | -0.38 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 22.50 | 1.92 | 2.12 | 1.98 | 0.00 | 0.00% | 0 | 25 | 1.16 | -0.42 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 23.00 | 2.18 | 2.43 | 2.16 | 0.00 | 0.00% | 0 | 15 | 1.13 | -0.45 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 23.50 | 2.33 | 2.76 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.49 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 24.00 | 2.81 | 2.97 | 3.05 | 0.00 | 0.00% | 0 | 46 | 1.19 | -0.52 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 24.50 | 2.76 | 4.15 | 3.70 | 0.00 | 0.00% | 0 | 10 | 1.23 | -0.55 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 25.00 | 3.45 | 3.65 | 3.90 | 0.00 | 0.00% | 0 | 9 | 1.18 | -0.58 | 0.07 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 26.00 | 3.80 | 4.80 | 4.59 | 0.00 | 0.00% | 0 | 7 | 1.27 | -0.64 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 3:59:47 PM EST |
| 27.00 | 4.95 | 6.05 | % | 0 | 0 | 1.46 | -0.69 | 0.06 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 28.00 | 5.50 | 6.20 | % | 0 | 0 | 1.58 | -0.73 | 0.05 | -0.06 | 1/21/2025 3:59:47 PM EST | |||
| 29.00 | 5.70 | 7.65 | % | 0 | 0 | 1.87 | -0.77 | 0.05 | -0.05 | 1/21/2025 3:59:47 PM EST | |||
| 30.00 | 7.25 | 8.80 | % | 0 | 0 | 1.75 | -0.81 | 0.04 | -0.04 | 1/21/2025 3:59:47 PM EST | |||
| 35.00 | 11.95 | 12.55 | % | 0 | 0 | 2.46 | -0.91 | 0.02 | -0.03 | 1/21/2025 3:59:47 PM EST |