Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $8.58 as of 4/25/2025 8:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.40 | 8.05 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 1.50 | 6.40 | 7.25 | 7.50 | 0.00 | 0.00% | 0 | 0 | 8.98 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:57 PM EST |
| 2.00 | 6.40 | 6.65 | 5.92 | 0.00 | 0.00% | 0 | 2 | 6.70 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 2.50 | 5.95 | 6.70 | 5.73 | 0.00 | 0.00% | 0 | 1 | 5.68 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 3.00 | 5.40 | 5.95 | 4.98 | 0.00 | 0.00% | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 3.50 | 4.90 | 5.40 | 4.69 | 0.00 | 0.00% | 0 | 3 | 5.09 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 4.40 | 4.65 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 4.50 | 3.25 | 4.65 | 4.00 | 0.00 | 0.00% | 0 | 0 | 5.81 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 2.86 | 3.90 | 3.47 | +0.15 | +4.52% | 1 | 3 | 6.77 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 5.50 | 2.42 | 3.95 | 2.90 | +0.79 | +37.45% | 1 | 2 | 5.63 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 2.31 | 2.69 | 2.33 | -0.02 | -0.86% | 5 | 28 | 2.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.50 | 1.83 | 2.18 | 1.81 | 0.00 | 0.00% | 0 | 53 | 1.10 | 1.00 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 1.34 | 1.67 | 1.55 | +0.10 | +6.90% | 9 | 145 | 1.79 | 0.99 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 1.09 | 1.17 | 1.14 | +0.13 | +12.88% | 121 | 1,636 | 1.43 | 0.94 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 0.59 | 0.74 | 0.74 | +0.09 | +13.85% | 854 | 1,203 | 0.78 | 0.81 | 0.41 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 0.39 | 0.42 | 0.41 | +0.03 | +7.90% | 516 | 2,206 | 0.74 | 0.58 | 0.55 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.19 | 0.21 | 0.20 | +0.02 | +11.12% | 771 | 1,141 | 0.77 | 0.31 | 0.45 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 0.10 | 0.11 | 0.10 | -0.01 | -9.10% | 13,105 | 3,014 | 0.84 | 0.13 | 0.25 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 0.04 | 0.06 | 0.04 | -0.01 | -20.00% | 181 | 566 | 0.88 | 0.04 | 0.10 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 39 | 126 | 0.94 | 0.01 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 0.01 | 0.03 | 0.01 | 0.00 | 0.00% | 20 | 546 | 1.03 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.50 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 94 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 51 | 1.83 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 0.00 | 0.45 | 0.01 | 0.00 | 0.00% | 0 | 56 | 3.14 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.06 | 0.13 | 0.00 | 0.00% | 0 | 349 | 1.90 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 13.50 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 4 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.03 | 0.08 | 0.00 | 0.00% | 0 | 85 | 1.89 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 0.00 | 0.34 | 0.04 | 0.00 | 0.00% | 0 | 60 | 3.44 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 47 | 2.50 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 4/25/2025 3:59:57 PM EST |
| 15.50 | 0.00 | 0.34 | 0.01 | 0.00 | 0.00% | 0 | 6 | 3.71 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.14 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 16.50 | 0.00 | 0.34 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.34 | % | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 17.50 | 0.00 | 0.14 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.45 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 18.50 | 0.00 | 0.57 | % | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 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 | 0.54 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 1.50 | 0.00 | 0.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.24 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 2.50 | 0.00 | 0.25 | 0.54 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.14 | 0.01 | 0.00 | 0.00% | 0 | 2 | 5.46 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 3.50 | 0.00 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 2 | 6.17 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.14 | % | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 4.50 | 0.00 | 0.34 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.02 | 0.00 | 0.00% | 0 | 15 | 3.42 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 5.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 391 | 1.52 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 0.01 | 0.02 | 0.01 | -0.04 | -80.00% | 15 | 123 | 1.32 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 6.50 | 0.00 | 0.11 | 0.03 | +0.01 | +50.00% | 2 | 353 | 1.30 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 0.02 | 0.05 | 0.03 | -0.02 | -40.00% | 134 | 387 | 1.14 | -0.01 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.50 | 0.05 | 0.07 | 0.07 | -0.05 | -41.67% | 296 | 431 | 0.85 | -0.06 | 0.20 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 0.15 | 0.17 | 0.15 | -0.13 | -46.43% | 331 | 701 | 0.85 | -0.19 | 0.41 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.50 | 0.32 | 0.34 | 0.37 | -0.12 | -24.49% | 121 | 159 | 0.80 | -0.42 | 0.55 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.50 | 0.70 | 0.70 | -0.11 | -13.58% | 2 | 61 | 1.18 | -0.69 | 0.45 | -0.02 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.50 | 0.71 | 1.24 | 1.22 | -0.02 | -1.62% | 6 | 5 | 1.49 | -0.87 | 0.25 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 1.31 | 2.14 | 2.00 | 0.00 | 0.00% | 0 | 8 | 1.40 | -0.96 | 0.10 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 10.50 | 1.54 | 2.53 | 2.27 | % | 2 | 0 | 2.08 | -0.99 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 11.00 | 2.32 | 2.62 | % | 0 | 0 | 2.31 | -1.00 | 0.01 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 11.50 | 2.68 | 3.10 | 5.08 | 0.00 | 0.00% | 0 | 5 | 2.01 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 3.30 | 3.60 | 4.41 | 0.00 | 0.00% | 0 | 14 | 2.19 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 4/25/2025 3:59:57 PM EST |
| 12.50 | 2.97 | 4.10 | 4.64 | 0.00 | 0.00% | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 4.30 | 4.55 | 4.10 | 0.00 | 0.00% | 0 | 1 | 2.70 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:57 PM EST |
| 13.50 | 3.90 | 5.15 | 4.60 | 0.00 | 0.00% | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 5.35 | 5.55 | 6.19 | 0.00 | 0.00% | 0 | 3 | 6.02 | -1.00 | 0.00 | 0.00 | 4/15/2025 | 4/25/2025 3:59:57 PM EST |
| 14.50 | 5.15 | 6.15 | 6.25 | 0.00 | 0.00% | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 5.50 | 6.65 | 8.34 | 0.00 | 0.00% | 0 | 1 | 3.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 15.50 | 6.05 | 7.20 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 16.00 | 7.30 | 7.65 | 8.29 | 0.00 | 0.00% | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:57 PM EST |
| 16.50 | 7.15 | 8.05 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 17.00 | 8.25 | 8.70 | 9.07 | % | 1 | 0 | 5.87 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST | |
| 17.50 | 8.80 | 9.10 | % | 0 | 0 | 3.07 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 18.00 | 8.60 | 9.50 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 18.50 | 9.80 | 10.15 | 10.97 | 0.00 | 0.00% | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |