Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $18.07 as of 2/21/2025 8:48:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.90 | 13.35 | 14.00 | -1.55 | -9.97% | 1 | 1 | 5.81 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 10.00 | 7.15 | 8.45 | 8.00 | -2.05 | -20.40% | 1 | 10 | 1.28 | 0.95 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 11.00 | 6.95 | 7.65 | 8.03 | 0.00 | 0.00% | 0 | 42 | 2.52 | 0.93 | 0.02 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 12.00 | 5.40 | 7.80 | 9.20 | 0.00 | 0.00% | 0 | 3 | 2.12 | 0.89 | 0.03 | -0.05 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 12.50 | 6.10 | 6.65 | % | 0 | 0 | 2.31 | 0.87 | 0.03 | -0.06 | 2/21/2025 4:00:07 PM EST | |||
| 13.00 | 4.70 | 6.35 | 8.60 | 0.00 | 0.00% | 0 | 1 | 1.67 | 0.85 | 0.03 | -0.06 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 14.00 | 4.15 | 5.25 | 5.90 | -1.00 | -14.50% | 2 | 21 | 1.59 | 0.80 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 14.50 | 3.90 | 5.30 | 4.70 | -0.85 | -15.32% | 15 | 18 | 1.88 | 0.77 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 15.00 | 3.90 | 5.10 | 4.35 | -0.60 | -12.13% | 76 | 277 | 2.08 | 0.75 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 15.50 | 3.75 | 4.40 | 4.50 | -0.17 | -3.64% | 16 | 2 | 1.97 | 0.72 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 16.00 | 3.95 | 4.30 | 3.97 | -1.29 | -24.53% | 94 | 161 | 2.23 | 0.69 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 16.50 | 3.75 | 3.95 | 4.55 | +0.31 | +7.32% | 2 | 1 | 2.22 | 0.67 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.00 | 3.30 | 4.05 | 3.55 | -0.69 | -16.28% | 13 | 66 | 2.16 | 0.64 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.50 | 3.05 | 3.50 | 3.40 | -0.65 | -16.05% | 5 | 14 | 2.14 | 0.62 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 3.15 | 3.35 | 3.30 | -0.56 | -14.51% | 90 | 145 | 2.36 | 0.59 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.50 | 2.80 | 3.15 | 3.04 | -0.91 | -23.04% | 287 | 286 | 2.23 | 0.57 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 2.67 | 3.15 | 2.85 | -0.95 | -25.00% | 188 | 382 | 2.36 | 0.55 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.50 | 2.59 | 2.90 | 2.73 | -0.91 | -25.00% | 263 | 571 | 2.33 | 0.53 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 2.50 | 2.69 | 2.58 | -0.87 | -25.22% | 478 | 1,394 | 2.34 | 0.50 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.50 | 1.64 | 2.78 | 2.38 | -0.92 | -27.88% | 182 | 892 | 2.12 | 0.48 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.00 | 1.86 | 2.48 | 2.33 | -0.72 | -23.61% | 145 | 808 | 2.37 | 0.46 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.50 | 2.04 | 2.30 | 2.14 | -0.66 | -23.58% | 56 | 260 | 2.36 | 0.44 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.00 | 1.62 | 2.28 | 2.09 | -0.71 | -25.36% | 145 | 458 | 2.30 | 0.43 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.50 | 1.95 | 2.17 | 1.96 | -0.34 | -14.79% | 194 | 268 | 2.47 | 0.41 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 23.00 | 1.27 | 2.13 | 1.83 | -0.63 | -25.61% | 267 | 663 | 2.37 | 0.39 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 23.50 | 1.40 | 1.96 | 1.80 | -0.06 | -3.23% | 36 | 185 | 2.36 | 0.38 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 24.00 | 1.08 | 1.86 | 1.69 | -0.76 | -31.02% | 58 | 1,405 | 2.32 | 0.36 | 0.04 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 24.50 | 1.41 | 1.70 | 1.60 | -0.20 | -11.12% | 29 | 219 | 2.41 | 0.35 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 1.38 | 1.65 | 1.55 | -0.67 | -30.18% | 319 | 1,174 | 2.45 | 0.33 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 25.50 | 0.94 | 1.66 | 1.78 | +0.24 | +15.59% | 1 | 36 | 2.35 | 0.32 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 26.00 | 1.15 | 1.57 | 1.40 | -0.70 | -33.34% | 59 | 111 | 2.47 | 0.30 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 26.50 | 1.00 | 1.53 | 1.18 | -0.35 | -22.88% | 7 | 49 | 2.46 | 0.29 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 27.00 | 1.03 | 1.50 | 1.23 | -0.60 | -32.79% | 21 | 253 | 2.52 | 0.28 | 0.04 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 27.50 | 0.19 | 1.31 | 1.21 | -0.19 | -13.58% | 33 | 58 | 2.14 | 0.27 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 28.00 | 0.85 | 1.36 | 1.05 | -0.20 | -16.00% | 30 | 57 | 2.51 | 0.26 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 28.50 | 0.75 | 1.31 | 1.03 | -0.32 | -23.71% | 53 | 20 | 2.57 | 0.25 | 0.04 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 29.00 | 0.94 | 1.18 | 0.95 | -0.04 | -4.04% | 58 | 291 | 2.56 | 0.24 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 29.50 | 0.90 | 1.20 | 1.10 | -0.33 | -23.08% | 2 | 52 | 2.61 | 0.23 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 0.85 | 1.28 | 0.86 | -0.53 | -38.13% | 131 | 1,058 | 2.67 | 0.22 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 0.51 | 0.64 | 0.50 | -0.37 | -42.53% | 122 | 500 | 2.60 | 0.14 | 0.03 | -0.07 | 2/21/2025 | 2/21/2025 4:00:07 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 | 0.73 | 0.02 | 0.00 | 0.00% | 0 | 1 | 5.52 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 10.00 | 0.02 | 0.59 | 0.15 | +0.08 | +114.29% | 222 | 59 | 2.94 | -0.05 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 11.00 | 0.25 | 0.29 | 0.26 | +0.14 | +116.67% | 170 | 81 | 2.02 | -0.07 | 0.02 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 12.00 | 0.08 | 0.53 | 0.47 | +0.13 | +38.24% | 65 | 425 | 1.81 | -0.11 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 12.50 | 0.43 | 0.62 | 0.59 | +0.11 | +22.92% | 28 | 59 | 1.99 | -0.13 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 13.00 | 0.43 | 1.04 | 0.56 | +0.09 | +19.15% | 2 | 6 | 2.10 | -0.15 | 0.03 | -0.06 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 14.00 | 0.85 | 1.10 | 1.10 | +0.23 | +26.44% | 58 | 3,323 | 1.99 | -0.20 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 14.50 | 0.61 | 1.54 | 1.37 | +0.22 | +19.13% | 25 | 30 | 1.96 | -0.23 | 0.04 | -0.08 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 15.00 | 1.27 | 1.51 | 1.40 | +0.48 | +52.18% | 291 | 653 | 2.05 | -0.25 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 15.50 | 0.77 | 1.80 | 1.80 | +0.60 | +50.00% | 31 | 24 | 1.82 | -0.28 | 0.04 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 16.00 | 1.70 | 2.11 | 1.93 | +0.48 | +33.11% | 108 | 974 | 2.12 | -0.31 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 16.50 | 1.97 | 2.30 | 2.25 | +0.60 | +36.37% | 15 | 101 | 2.11 | -0.33 | 0.05 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.00 | 2.32 | 2.57 | 2.48 | +0.53 | +27.18% | 183 | 323 | 2.19 | -0.36 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.50 | 2.61 | 3.45 | 2.78 | +0.66 | +31.14% | 73 | 286 | 2.22 | -0.38 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 2.92 | 3.25 | 3.10 | +0.74 | +31.36% | 115 | 418 | 2.23 | -0.41 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.50 | 3.25 | 3.70 | 3.42 | +0.92 | +36.80% | 24 | 209 | 2.32 | -0.43 | 0.05 | -0.11 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 3.60 | 4.10 | 3.89 | +0.92 | +30.98% | 14 | 235 | 2.28 | -0.45 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.50 | 3.90 | 4.45 | 4.15 | +0.53 | +14.65% | 47 | 104 | 2.28 | -0.47 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 4.25 | 4.80 | 4.54 | +0.94 | +26.12% | 44 | 255 | 2.29 | -0.50 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.50 | 4.60 | 5.05 | 4.87 | +0.29 | +6.34% | 25 | 104 | 2.35 | -0.52 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.00 | 4.95 | 5.30 | 4.60 | -0.38 | -7.64% | 1 | 69 | 2.32 | -0.54 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.50 | 5.35 | 5.70 | 5.65 | +1.39 | +32.63% | 32 | 48 | 2.35 | -0.56 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.00 | 5.75 | 6.30 | 5.95 | +0.40 | +7.21% | 3 | 43 | 2.45 | -0.57 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.50 | 6.15 | 6.40 | 4.44 | 0.00 | 0.00% | 0 | 2 | 2.36 | -0.59 | 0.05 | -0.12 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 23.00 | 6.50 | 7.35 | 6.70 | +0.25 | +3.88% | 4 | 20 | 2.55 | -0.61 | 0.05 | -0.12 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 23.50 | 6.95 | 7.45 | 6.85 | 0.00 | 0.00% | 0 | 44 | 2.49 | -0.62 | 0.04 | -0.12 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 24.00 | 7.35 | 8.10 | 6.75 | 0.00 | 0.00% | 0 | 18 | 2.57 | -0.64 | 0.04 | -0.12 | 2/13/2025 | 2/21/2025 4:00:07 PM EST |
| 24.50 | 7.75 | 8.05 | 6.30 | 0.00 | 0.00% | 0 | 6 | 2.40 | -0.65 | 0.04 | -0.11 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 8.05 | 8.45 | 7.11 | 0.00 | 0.00% | 0 | 29 | 2.35 | -0.67 | 0.04 | -0.11 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 25.50 | 8.35 | 9.40 | % | 0 | 0 | 2.54 | -0.68 | 0.04 | -0.11 | 2/21/2025 4:00:07 PM EST | |||
| 26.00 | 8.50 | 9.35 | 8.84 | 0.00 | 0.00% | 0 | 10 | 2.22 | -0.70 | 0.04 | -0.11 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 26.50 | 8.65 | 10.10 | % | 0 | 0 | 2.25 | -0.71 | 0.04 | -0.11 | 2/21/2025 4:00:07 PM EST | |||
| 27.00 | 9.25 | 10.45 | 6.85 | 0.00 | 0.00% | 0 | 1 | 2.28 | -0.72 | 0.04 | -0.11 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 27.50 | 9.95 | 10.65 | % | 0 | 0 | 2.30 | -0.73 | 0.04 | -0.10 | 2/21/2025 4:00:07 PM EST | |||
| 28.00 | 10.55 | 11.90 | 8.85 | 0.00 | 0.00% | 0 | 6 | 2.80 | -0.74 | 0.04 | -0.10 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 28.50 | 10.80 | 11.50 | 8.65 | 0.00 | 0.00% | 0 | 3 | 2.27 | -0.75 | 0.04 | -0.10 | 1/27/2025 | 2/21/2025 4:00:07 PM EST |
| 29.00 | 10.95 | 12.00 | % | 0 | 0 | 2.14 | -0.76 | 0.03 | -0.10 | 2/21/2025 4:00:07 PM EST | |||
| 29.50 | 11.55 | 12.40 | 12.35 | % | 1 | 0 | 2.20 | -0.77 | 0.03 | -0.10 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 30.00 | 11.80 | 12.90 | 12.80 | +2.30 | +21.91% | 12 | 4 | 2.12 | -0.78 | 0.03 | -0.09 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 16.60 | 19.55 | 16.43 | 0.00 | 0.00% | 0 | 2 | 3.35 | -0.86 | 0.03 | -0.07 | 2/10/2025 | 2/21/2025 4:00:07 PM EST |