Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $21.70 as of 2/4/2025 2:43:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.65 | 22.45 | 19.22 | 0.00 | 0.00% | 0 | 13 | 0.00 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 2.00 | 18.15 | 19.85 | 20.40 | 0.00 | 0.00% | 0 | 124 | 3.87 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 3.00 | 17.70 | 18.75 | 20.10 | 0.00 | 0.00% | 0 | 97 | 3.94 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 4.00 | 16.60 | 17.80 | 18.00 | +1.73 | +10.64% | 1 | 3,071 | 3.46 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 5.00 | 16.50 | 16.70 | 16.15 | -0.05 | -0.31% | 10 | 1,723 | 2.32 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 6.00 | 15.50 | 15.70 | 15.67 | -1.23 | -7.28% | 1 | 514 | 2.19 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 7.00 | 14.50 | 14.85 | 14.05 | +0.60 | +4.47% | 5 | 952 | 2.83 | 0.99 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 8.00 | 13.55 | 13.90 | 13.70 | +1.20 | +9.60% | 4 | 1,148 | 1.82 | 0.98 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 9.00 | 12.55 | 12.85 | 12.62 | -0.03 | -0.24% | 7 | 3,625 | 1.48 | 0.97 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 10.00 | 11.70 | 11.90 | 11.52 | -0.43 | -3.60% | 23 | 4,788 | 1.49 | 0.95 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 11.00 | 10.80 | 11.05 | 11.15 | +0.05 | +0.45% | 55 | 2,146 | 1.48 | 0.93 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 12.00 | 9.95 | 10.40 | 10.20 | +0.31 | +3.14% | 10 | 2,439 | 1.59 | 0.91 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 13.00 | 9.20 | 9.40 | 9.29 | -0.11 | -1.17% | 156 | 2,929 | 1.51 | 0.88 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 14.00 | 8.30 | 9.20 | 8.53 | -0.29 | -3.29% | 8 | 1,929 | 1.38 | 0.85 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 15.00 | 7.55 | 8.00 | 7.92 | -0.18 | -2.23% | 118 | 6,560 | 1.40 | 0.82 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 16.00 | 7.25 | 7.40 | 7.21 | +1.21 | +20.17% | 12 | 1,264 | 1.52 | 0.79 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 17.00 | 6.70 | 7.00 | 6.66 | -0.34 | -4.86% | 208 | 2,993 | 1.53 | 0.76 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 18.00 | 6.15 | 6.30 | 6.15 | 0.00 | 0.00% | 125 | 2,076 | 1.54 | 0.73 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 19.00 | 5.70 | 5.80 | 5.74 | -0.21 | -3.53% | 3 | 1,745 | 1.55 | 0.69 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 20.00 | 5.30 | 5.40 | 5.35 | -0.20 | -3.61% | 120 | 6,444 | 1.57 | 0.66 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 21.00 | 4.85 | 5.00 | 4.90 | -0.25 | -4.86% | 117 | 2,009 | 1.57 | 0.63 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 22.00 | 4.45 | 4.60 | 4.55 | -0.28 | -5.80% | 435 | 2,035 | 1.57 | 0.59 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 23.00 | 4.15 | 4.30 | 4.05 | -0.33 | -7.54% | 93 | 1,020 | 1.58 | 0.56 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 24.00 | 3.80 | 3.95 | 3.90 | -0.15 | -3.71% | 301 | 2,125 | 1.58 | 0.53 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 25.00 | 3.55 | 3.65 | 3.60 | -0.23 | -6.01% | 1,681 | 11,465 | 1.59 | 0.50 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 26.00 | 3.25 | 3.40 | 3.35 | -0.30 | -8.22% | 19 | 436 | 1.59 | 0.48 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 27.00 | 3.00 | 3.15 | 3.05 | -0.25 | -7.58% | 307 | 373 | 1.60 | 0.45 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 28.00 | 2.78 | 2.94 | 3.00 | -0.10 | -3.23% | 116 | 908 | 1.64 | 0.43 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 29.00 | 2.56 | 2.77 | 2.28 | 0.00 | 0.00% | 0 | 451 | 1.63 | 0.40 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 30.00 | 2.39 | 2.55 | 2.40 | -0.23 | -8.75% | 26 | 1,999 | 1.62 | 0.38 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 31.00 | 2.10 | 2.37 | 2.50 | 0.00 | 0.00% | 2 | 241 | 1.59 | 0.36 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 32.00 | 1.95 | 2.35 | 2.08 | -0.29 | -12.24% | 32 | 421 | 1.60 | 0.34 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 33.00 | 1.38 | 2.20 | 2.27 | 0.00 | 0.00% | 0 | 151 | 1.62 | 0.32 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 34.00 | 1.14 | 2.07 | 1.90 | -0.23 | -10.80% | 5 | 68 | 1.63 | 0.30 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 35.00 | 1.63 | 1.95 | 1.65 | -0.27 | -14.07% | 95 | 354 | 1.63 | 0.29 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 36.00 | 1.55 | 1.83 | 1.73 | -0.14 | -7.49% | 9 | 174 | 1.68 | 0.27 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 37.00 | 1.44 | 1.58 | 1.50 | -0.12 | -7.41% | 1 | 230 | 1.65 | 0.26 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 38.00 | 1.37 | 1.48 | 1.40 | -0.13 | -8.50% | 162 | 1,552 | 1.65 | 0.24 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 122 | 0.00 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 2.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 108 | 2.92 | 0.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
| 3.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 406 | 3.22 | 0.00 | 0.00 | 0.00 | 12/10/2024 | 2/4/2025 3:59:40 PM EST |
| 4.00 | 0.01 | 0.14 | 0.14 | +0.12 | +600.00% | 1 | 629 | 2.34 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 306 | 3.26 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:40 PM EST |
| 6.00 | 0.00 | 0.13 | 0.06 | 0.00 | 0.00% | 0 | 354 | 2.10 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:40 PM EST |
| 7.00 | 0.00 | 0.17 | 0.09 | 0.00 | 0.00% | 0 | 358 | 1.96 | -0.01 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 3:59:40 PM EST |
| 8.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 550 | 1.83 | -0.02 | 0.00 | -0.01 | 1/29/2025 | 2/4/2025 3:59:40 PM EST |
| 9.00 | 0.08 | 0.60 | 0.17 | 0.00 | 0.00% | 0 | 480 | 1.75 | -0.03 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:40 PM EST |
| 10.00 | 0.10 | 0.29 | 0.28 | -0.05 | -15.16% | 6 | 1,153 | 1.41 | -0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 11.00 | 0.30 | 0.41 | 0.41 | 0.00 | 0.00% | 0 | 5,776 | 1.47 | -0.07 | 0.01 | -0.02 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 12.00 | 0.48 | 0.57 | 0.55 | -0.01 | -1.79% | 11 | 317 | 1.48 | -0.09 | 0.01 | -0.02 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 13.00 | 0.70 | 0.80 | 0.85 | +0.01 | +1.19% | 1 | 404 | 1.48 | -0.12 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 14.00 | 1.00 | 1.06 | 1.01 | -0.12 | -10.62% | 4 | 670 | 1.50 | -0.15 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 15.00 | 1.32 | 1.37 | 1.38 | -0.05 | -3.50% | 33 | 565 | 1.51 | -0.18 | 0.02 | -0.03 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 16.00 | 1.58 | 1.75 | 1.75 | -0.09 | -4.90% | 12 | 231 | 1.52 | -0.21 | 0.02 | -0.04 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 17.00 | 2.02 | 2.19 | 2.22 | -0.02 | -0.90% | 29 | 702 | 1.53 | -0.24 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 18.00 | 2.56 | 2.67 | 2.77 | +0.13 | +4.93% | 16 | 465 | 1.54 | -0.27 | 0.03 | -0.04 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 19.00 | 3.10 | 3.20 | 3.24 | +0.57 | +21.35% | 10 | 80 | 1.55 | -0.31 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 20.00 | 3.65 | 3.75 | 3.65 | -0.25 | -6.41% | 11 | 383 | 1.55 | -0.34 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 21.00 | 4.25 | 4.40 | 4.24 | -0.16 | -3.64% | 1 | 77 | 1.57 | -0.37 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 22.00 | 4.75 | 4.95 | 4.98 | -0.02 | -0.40% | 28 | 335 | 1.58 | -0.41 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 23.00 | 5.55 | 5.65 | 5.60 | 0.00 | 0.00% | 0 | 109 | 1.59 | -0.44 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 24.00 | 6.15 | 6.45 | 6.15 | -0.25 | -3.91% | 2 | 78 | 1.58 | -0.47 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 25.00 | 6.90 | 7.30 | 7.05 | 0.00 | 0.00% | 3 | 265 | 1.58 | -0.50 | 0.03 | -0.05 | 2/4/2025 | 2/4/2025 3:59:40 PM EST |
| 26.00 | 7.55 | 7.80 | 7.05 | 0.00 | 0.00% | 0 | 22 | 1.59 | -0.52 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 27.00 | 8.35 | 8.55 | 7.80 | 0.00 | 0.00% | 0 | 17 | 1.59 | -0.55 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 28.00 | 9.15 | 9.30 | 8.70 | 0.00 | 0.00% | 0 | 20 | 1.60 | -0.57 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 29.00 | 9.80 | 10.25 | 9.30 | 0.00 | 0.00% | 0 | 35 | 1.60 | -0.60 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 30.00 | 10.70 | 11.35 | 10.05 | 0.00 | 0.00% | 0 | 18 | 1.68 | -0.62 | 0.03 | -0.05 | 1/30/2025 | 2/4/2025 3:59:40 PM EST |
| 31.00 | 11.55 | 11.70 | 12.70 | 0.00 | 0.00% | 0 | 18 | 1.61 | -0.64 | 0.03 | -0.05 | 2/3/2025 | 2/4/2025 3:59:40 PM EST |
| 32.00 | 12.20 | 12.65 | 10.95 | 0.00 | 0.00% | 0 | 6 | 1.61 | -0.66 | 0.03 | -0.05 | 1/24/2025 | 2/4/2025 3:59:40 PM EST |
| 33.00 | 13.25 | 13.40 | 13.80 | 0.00 | 0.00% | 0 | 3 | 1.62 | -0.68 | 0.03 | -0.05 | 1/6/2025 | 2/4/2025 3:59:40 PM EST |
| 34.00 | 14.10 | 14.25 | 12.90 | 0.00 | 0.00% | 0 | 208 | 1.62 | -0.70 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 35.00 | 14.65 | 15.50 | 13.75 | 0.00 | 0.00% | 0 | 11 | 1.51 | -0.71 | 0.03 | -0.05 | 1/31/2025 | 2/4/2025 3:59:40 PM EST |
| 36.00 | 15.85 | 16.00 | % | 0 | 0 | 1.63 | -0.73 | 0.03 | -0.05 | 2/4/2025 3:59:40 PM EST | |||
| 37.00 | 16.75 | 17.50 | 16.00 | 0.00 | 0.00% | 0 | 4 | 1.76 | -0.74 | 0.03 | -0.04 | 1/28/2025 | 2/4/2025 3:59:40 PM EST |
| 38.00 | 17.65 | 17.80 | 17.67 | 0.00 | 0.00% | 0 | 1 | 1.64 | -0.76 | 0.03 | -0.04 | 1/21/2025 | 2/4/2025 3:59:40 PM EST |