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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 6.30 | 8.35 | 7.29 | % | 1 | 0 | 1.53 | 0.84 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 13.00 | 5.90 | 7.50 | 8.33 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.80 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 14.00 | 5.05 | 6.45 | % | 0 | 0 | 1.35 | 0.76 | 0.03 | -0.03 | 2/21/2025 4:00:07 PM EST | |||
| 15.00 | 5.60 | 5.80 | 5.65 | % | 49 | 0 | 1.60 | 0.73 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 16.00 | 5.10 | 6.00 | 5.82 | 0.00 | 0.00% | 0 | 3 | 1.72 | 0.69 | 0.03 | -0.03 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 17.00 | 4.55 | 5.70 | 4.80 | -1.54 | -24.29% | 28 | 66 | 1.55 | 0.66 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 4.35 | 5.15 | 4.48 | -0.91 | -16.89% | 69 | 6 | 1.72 | 0.62 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 4.05 | 5.30 | 4.00 | -0.67 | -14.35% | 8 | 2 | 1.83 | 0.59 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 3.70 | 4.55 | 3.85 | -1.24 | -24.37% | 105 | 4 | 1.62 | 0.56 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.00 | 3.40 | 3.65 | 3.58 | -0.09 | -2.46% | 55 | 1 | 1.62 | 0.53 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.00 | 3.15 | 3.55 | 3.30 | -0.30 | -8.34% | 2 | 1 | 1.67 | 0.50 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 23.00 | 2.95 | 3.60 | 3.02 | % | 5 | 0 | 1.64 | 0.47 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 24.00 | 2.61 | 3.15 | 3.42 | % | 4 | 0 | 1.69 | 0.45 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 25.00 | 2.53 | 2.99 | 2.55 | % | 40 | 0 | 1.71 | 0.42 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 26.00 | 2.19 | 2.97 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.40 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 27.00 | 2.20 | 2.43 | 2.16 | % | 6 | 0 | 1.69 | 0.38 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 28.00 | 2.04 | 2.57 | 2.10 | -0.17 | -7.49% | 12 | 5 | 1.75 | 0.36 | 0.03 | -0.04 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 1.12 | 1.29 | 1.27 | +0.21 | +19.82% | 77 | 31 | 1.51 | -0.16 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 13.00 | 1.06 | 1.77 | 1.60 | % | 1 | 0 | 1.43 | -0.20 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 14.00 | 1.84 | 2.39 | 2.00 | % | 4 | 0 | 1.57 | -0.24 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 15.00 | 2.11 | 2.71 | 2.60 | +0.38 | +17.12% | 9 | 3 | 1.50 | -0.27 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 16.00 | 2.71 | 3.55 | 3.20 | % | 3 | 0 | 1.59 | -0.31 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 17.00 | 3.65 | 3.80 | 3.74 | % | 59 | 0 | 1.60 | -0.34 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 18.00 | 4.25 | 4.80 | 4.43 | -0.07 | -1.56% | 1 | 1 | 1.61 | -0.38 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 4.90 | 5.25 | 4.99 | % | 2 | 0 | 1.65 | -0.41 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 20.00 | 5.55 | 5.90 | 5.80 | % | 1 | 0 | 1.62 | -0.44 | 0.04 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 21.00 | 6.15 | 6.70 | % | 0 | 0 | 1.67 | -0.47 | 0.04 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 22.00 | 7.00 | 7.45 | % | 0 | 0 | 1.69 | -0.50 | 0.04 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 23.00 | 7.75 | 8.00 | % | 0 | 0 | 1.63 | -0.53 | 0.04 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 24.00 | 8.50 | 9.25 | % | 0 | 0 | 1.61 | -0.55 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 25.00 | 9.30 | 9.90 | % | 0 | 0 | 1.71 | -0.58 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 26.00 | 10.05 | 10.70 | % | 0 | 0 | 1.69 | -0.60 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 27.00 | 10.95 | 11.60 | % | 0 | 0 | 1.72 | -0.62 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 28.00 | 11.90 | 12.40 | % | 0 | 0 | 1.79 | -0.64 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST |