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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 10.45 | 11.90 | % | 0 | 0 | 3.84 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 10.00 | 8.15 | 8.85 | 9.90 | 0.00 | 0.00% | 0 | 4 | 1.51 | 0.91 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 12.50 | 6.60 | 7.55 | 9.35 | 0.00 | 0.00% | 0 | 0 | 1.80 | 0.83 | 0.03 | -0.03 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 14.00 | 4.80 | 7.05 | 8.61 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.77 | 0.03 | -0.04 | 2/18/2025 | 2/21/2025 4:00:07 PM EST |
| 14.50 | 4.35 | 6.20 | 6.40 | 0.00 | 0.00% | 0 | 11 | 1.46 | 0.75 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 15.00 | 5.25 | 5.85 | 6.75 | -0.25 | -3.58% | 1 | 8 | 1.75 | 0.73 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 15.50 | 3.95 | 6.25 | % | 0 | 0 | 1.64 | 0.71 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST | |||
| 16.00 | 4.80 | 5.15 | 4.65 | -0.60 | -11.43% | 98 | 2 | 1.70 | 0.69 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 16.50 | 4.05 | 5.55 | 5.20 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.67 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 17.00 | 4.40 | 5.15 | 4.33 | -0.27 | -5.87% | 191 | 12 | 1.82 | 0.65 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.50 | 4.25 | 4.75 | 5.28 | -0.22 | -4.00% | 2 | 10 | 1.78 | 0.64 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 3.15 | 4.35 | 4.26 | +0.06 | +1.43% | 16 | 147 | 1.53 | 0.62 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.50 | 3.90 | 4.55 | 4.08 | -1.42 | -25.82% | 33 | 56 | 1.84 | 0.60 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 3.70 | 4.00 | 3.81 | -0.69 | -15.34% | 20 | 61 | 1.74 | 0.58 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.50 | 3.55 | 3.85 | 3.75 | -1.05 | -21.88% | 19 | 48 | 1.78 | 0.57 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 3.45 | 3.70 | 3.60 | -1.19 | -24.85% | 42 | 235 | 1.76 | 0.55 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.50 | 2.87 | 3.55 | 3.30 | -1.20 | -26.67% | 17 | 59 | 1.67 | 0.54 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.00 | 3.15 | 3.45 | 3.30 | -0.50 | -13.16% | 1 | 133 | 1.77 | 0.52 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 21.50 | 2.39 | 3.30 | 3.54 | 0.00 | 0.00% | 0 | 47 | 1.65 | 0.51 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 22.00 | 2.90 | 3.50 | 3.20 | -0.25 | -7.25% | 62 | 219 | 1.86 | 0.49 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 22.50 | 2.28 | 3.30 | 4.40 | 0.00 | 0.00% | 0 | 1 | 1.75 | 0.48 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 23.00 | 2.06 | 2.96 | 2.75 | -0.45 | -14.07% | 12 | 37 | 1.67 | 0.47 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 23.50 | 1.60 | 3.25 | 3.30 | 0.00 | 0.00% | 0 | 11 | 1.68 | 0.45 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 24.00 | 2.37 | 3.15 | 3.01 | -0.64 | -17.54% | 4 | 94 | 1.87 | 0.44 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 24.50 | 2.27 | 3.10 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.43 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 25.00 | 2.23 | 2.89 | 2.44 | -0.83 | -25.39% | 13 | 70 | 1.79 | 0.42 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 26.00 | 1.37 | 2.98 | 2.50 | -0.65 | -20.64% | 4 | 14 | 1.79 | 0.39 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 27.00 | 1.56 | 2.76 | 2.90 | 0.00 | 0.00% | 0 | 16 | 1.86 | 0.37 | 0.03 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 28.00 | 1.03 | 2.63 | 1.65 | -1.10 | -40.00% | 1 | 5 | 1.79 | 0.35 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 29.00 | 1.71 | 1.97 | 2.10 | -0.51 | -19.54% | 1 | 54 | 1.86 | 0.33 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 30.00 | 1.08 | 2.04 | 1.88 | -0.47 | -20.00% | 6 | 74 | 1.80 | 0.32 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 35.00 | 1.10 | 1.70 | 1.28 | -0.01 | -0.78% | 24 | 44 | 1.98 | 0.24 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 1.45 | % | 0 | 0 | 3.29 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 10.00 | 0.12 | 0.62 | % | 0 | 0 | 1.48 | -0.09 | 0.02 | -0.02 | 2/21/2025 4:00:07 PM EST | |||
| 12.50 | 0.94 | 1.60 | 0.01 | -0.80 | -98.77% | 2 | 7 | 1.65 | -0.17 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 14.00 | 1.43 | 2.61 | 1.88 | +0.02 | +1.08% | 3 | 6 | 1.74 | -0.23 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 14.50 | 1.89 | 2.23 | 2.06 | +0.19 | +10.16% | 1 | 7 | 1.64 | -0.25 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 15.00 | 1.91 | 2.94 | 2.38 | 0.00 | 0.00% | 10 | 17 | 1.72 | -0.27 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 15.50 | 2.47 | 2.95 | 2.04 | 0.00 | 0.00% | 0 | 17 | 1.74 | -0.29 | 0.03 | -0.04 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 16.00 | 2.65 | 3.30 | 2.87 | -0.13 | -4.34% | 9 | 9 | 1.74 | -0.31 | 0.03 | -0.04 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 16.50 | 2.29 | 3.50 | 2.66 | +0.19 | +7.70% | 1 | 3 | 1.60 | -0.33 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.00 | 2.39 | 3.60 | 3.50 | +0.30 | +9.38% | 3 | 9 | 1.50 | -0.35 | 0.03 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 17.50 | 2.95 | 4.20 | 3.72 | 0.00 | 0.00% | 0 | 17 | 1.63 | -0.36 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 18.00 | 3.70 | 4.80 | 3.95 | -0.16 | -3.90% | 2 | 13 | 1.80 | -0.38 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 18.50 | 3.85 | 5.05 | 3.92 | +0.52 | +15.30% | 1 | 11 | 1.74 | -0.40 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 19.00 | 4.00 | 5.40 | % | 0 | 0 | 1.72 | -0.42 | 0.04 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 19.50 | 4.75 | 5.70 | 4.48 | 0.00 | 0.00% | 0 | 4 | 1.80 | -0.43 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 20.00 | 5.25 | 6.10 | 4.75 | -0.55 | -10.38% | 1 | 6 | 1.85 | -0.45 | 0.04 | -0.05 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 20.50 | 5.40 | 6.30 | 4.60 | 0.00 | 0.00% | 0 | 17 | 1.78 | -0.46 | 0.04 | -0.05 | 2/19/2025 | 2/21/2025 4:00:07 PM EST |
| 21.00 | 5.75 | 6.45 | % | 0 | 0 | 1.73 | -0.48 | 0.04 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 21.50 | 6.15 | 7.25 | % | 0 | 0 | 1.84 | -0.49 | 0.04 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 22.00 | 6.45 | 7.20 | % | 0 | 0 | 1.72 | -0.51 | 0.04 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 22.50 | 6.70 | 8.00 | % | 0 | 0 | 1.81 | -0.52 | 0.04 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 23.00 | 7.40 | 7.90 | 7.70 | 0.00 | 0.00% | 0 | 18 | 1.76 | -0.53 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 23.50 | 7.65 | 8.65 | % | 0 | 0 | 1.82 | -0.55 | 0.04 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 24.00 | 7.80 | 8.85 | 8.50 | 0.00 | 0.00% | 0 | 18 | 1.74 | -0.56 | 0.04 | -0.05 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 24.50 | 8.65 | 9.90 | % | 0 | 0 | 1.97 | -0.57 | 0.04 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 25.00 | 9.20 | 10.25 | % | 0 | 0 | 2.00 | -0.58 | 0.03 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 26.00 | 9.70 | 10.55 | % | 0 | 0 | 1.83 | -0.61 | 0.03 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 27.00 | 10.70 | 11.65 | % | 0 | 0 | 1.95 | -0.63 | 0.03 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 28.00 | 11.55 | 12.30 | % | 0 | 0 | 1.90 | -0.65 | 0.03 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 29.00 | 12.10 | 13.20 | % | 0 | 0 | 1.83 | -0.67 | 0.03 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 30.00 | 12.95 | 14.20 | % | 0 | 0 | 1.86 | -0.68 | 0.03 | -0.05 | 2/21/2025 4:00:07 PM EST | |||
| 35.00 | 17.40 | 18.70 | % | 0 | 0 | 1.88 | -0.76 | 0.03 | -0.04 | 2/21/2025 4:00:07 PM EST |