Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $8.07 as of 3/28/2025 8:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.00 | 8.15 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 5.95 | 6.30 | % | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.00 | 4.60 | 6.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 4.40 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 4.00 | 3.95 | 4.15 | % | 0 | 0 | 1.33 | 0.97 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 5.00 | 3.10 | 3.25 | 3.05 | -0.45 | -12.86% | 1 | 4 | 0.94 | 0.92 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 2.16 | 2.59 | 2.20 | -0.48 | -17.91% | 5 | 13 | 1.12 | 0.83 | 0.08 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 1.59 | 1.84 | 1.55 | -0.49 | -24.02% | 6 | 37 | 0.96 | 0.71 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 1.11 | 1.32 | 1.08 | -0.36 | -25.00% | 181 | 95 | 0.97 | 0.58 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 0.81 | 0.95 | 0.73 | -0.28 | -27.73% | 58 | 327 | 1.01 | 0.46 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 0.54 | 0.60 | 0.51 | -0.19 | -27.15% | 37 | 532 | 1.00 | 0.35 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 0.36 | 0.40 | 0.37 | -0.13 | -26.00% | 16 | 165 | 1.00 | 0.26 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 12.00 | 0.23 | 0.33 | 0.24 | -0.12 | -33.34% | 14 | 217 | 1.00 | 0.19 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 0.15 | 0.21 | 0.16 | -0.09 | -36.00% | 2 | 269 | 1.00 | 0.14 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 14.00 | 0.10 | 0.14 | 0.12 | -0.04 | -25.00% | 6 | 1,591 | 1.02 | 0.10 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 0.06 | 0.11 | 0.09 | -0.07 | -43.75% | 4 | 110 | 1.02 | 0.08 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.56 | 0.06 | -0.09 | -60.00% | 1 | 2 | 1.80 | 0.05 | 0.03 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.04 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.32 | % | 0 | 0 | 1.68 | 0.03 | 0.02 | 0.00 | 3/28/2025 3:59:48 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 | 0.39 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.34 | % | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.30 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.54 | 0.12 | 0.00 | 0.00% | 0 | 2 | 2.35 | -0.03 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 5.00 | 0.00 | 0.15 | 0.12 | +0.02 | +20.00% | 5 | 66 | 1.01 | -0.08 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 6.00 | 0.29 | 0.32 | 0.30 | 0.00 | 0.00% | 0 | 27 | 1.01 | -0.17 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 7.00 | 0.61 | 0.67 | 0.64 | +0.06 | +10.35% | 18 | 114 | 1.00 | -0.29 | 0.11 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 8.00 | 1.10 | 1.15 | 1.13 | +0.05 | +4.63% | 47 | 289 | 1.00 | -0.42 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 9.00 | 1.72 | 1.77 | 1.77 | +0.08 | +4.74% | 21 | 258 | 1.00 | -0.54 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 10.00 | 2.44 | 2.50 | 2.60 | +0.25 | +10.64% | 5 | 213 | 0.99 | -0.65 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 11.00 | 2.84 | 3.30 | 2.99 | 0.00 | 0.00% | 0 | 26 | 0.75 | -0.74 | 0.11 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 12.00 | 4.10 | 4.20 | 3.76 | 0.00 | 0.00% | 0 | 15 | 0.97 | -0.81 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 13.00 | 5.00 | 5.20 | 4.55 | 0.00 | 0.00% | 0 | 12 | 0.93 | -0.86 | 0.07 | -0.01 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 14.00 | 5.95 | 6.10 | 6.19 | +0.64 | +11.54% | 2 | 4 | 1.15 | -0.90 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 15.00 | 6.85 | 7.20 | 6.55 | 0.00 | 0.00% | 0 | 23 | 1.70 | -0.92 | 0.05 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 16.00 | 7.90 | 8.10 | 7.35 | 0.00 | 0.00% | 0 | 8 | 1.42 | -0.95 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 17.00 | 8.90 | 9.10 | 8.02 | 0.00 | 0.00% | 0 | 1 | 2.97 | -0.96 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 18.00 | 9.85 | 10.10 | % | 0 | 0 | 3.06 | -0.97 | 0.02 | 0.00 | 3/28/2025 3:59:48 PM EST |