Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $11.63 as of 5/13/2025 8:47:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.35 | 11.90 | 8.54 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/13/2025 3:59:58 PM EST |
| 1.50 | 10.05 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.00 | 8.65 | 9.75 | 6.10 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/13/2025 3:59:58 PM EST |
| 2.50 | 9.05 | 9.20 | 5.90 | 0.00 | 0.00% | 0 | 1 | 9.55 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/13/2025 3:59:58 PM EST |
| 3.00 | 8.60 | 8.75 | 3.47 | 0.00 | 0.00% | 0 | 1 | 8.42 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:58 PM EST |
| 3.50 | 8.10 | 8.25 | % | 0 | 0 | 7.49 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 4.00 | 7.55 | 7.75 | 5.45 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/13/2025 3:59:58 PM EST |
| 4.50 | 7.10 | 7.25 | % | 0 | 0 | 5.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 5.00 | 6.60 | 6.70 | 7.05 | +2.60 | +58.43% | 6 | 109 | 5.36 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 5.50 | 6.10 | 6.25 | 6.00 | +2.00 | +50.00% | 2 | 3 | 4.81 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 4.70 | 5.70 | 6.45 | +2.75 | +74.33% | 6 | 122 | 4.30 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.50 | 5.05 | 5.25 | 2.77 | 0.00 | 0.00% | 0 | 10 | 3.83 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 4.60 | 4.70 | 4.85 | +2.34 | +93.23% | 81 | 284 | 0.00 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.50 | 4.10 | 4.20 | 4.30 | +2.26 | +110.79% | 51 | 1,713 | 2.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 3.60 | 3.70 | 3.90 | +2.25 | +136.37% | 109 | 1,569 | 2.61 | 1.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.50 | 3.10 | 3.20 | 3.35 | +2.12 | +172.36% | 775 | 2,175 | 2.25 | 0.99 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 2.63 | 2.75 | 2.85 | +1.92 | +206.46% | 744 | 6,314 | 2.65 | 0.97 | 0.04 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.50 | 2.13 | 2.29 | 2.60 | +1.94 | +293.94% | 1,445 | 1,907 | 1.84 | 0.94 | 0.07 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 10.00 | 1.62 | 1.82 | 1.70 | +1.24 | +269.57% | 2,439 | 3,627 | 1.63 | 0.88 | 0.12 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 10.50 | 1.18 | 1.32 | 1.35 | +1.05 | +350.00% | 941 | 1,549 | 1.11 | 0.81 | 0.17 | -0.08 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.00 | 0.86 | 0.91 | 0.88 | +0.68 | +340.00% | 2,582 | 2,917 | 1.19 | 0.70 | 0.23 | -0.09 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.50 | 0.57 | 0.67 | 0.62 | +0.47 | +313.34% | 1,330 | 931 | 1.28 | 0.57 | 0.27 | -0.10 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.00 | 0.38 | 0.39 | 0.38 | +0.30 | +375.00% | 14,220 | 2,349 | 1.25 | 0.43 | 0.27 | -0.10 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.50 | 0.23 | 0.28 | 0.25 | +0.18 | +257.15% | 5,882 | 552 | 1.33 | 0.32 | 0.24 | -0.09 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 13.00 | 0.16 | 0.18 | 0.17 | +0.12 | +240.00% | 5,322 | 1,211 | 1.40 | 0.23 | 0.20 | -0.08 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 13.50 | 0.09 | 0.13 | 0.13 | +0.09 | +225.00% | 811 | 18 | 1.45 | 0.17 | 0.16 | -0.07 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 14.00 | 0.07 | 0.09 | 0.08 | +0.05 | +166.67% | 3,268 | 1,300 | 1.54 | 0.12 | 0.12 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 14.50 | 0.04 | 0.07 | 0.08 | +0.07 | +700.00% | 428 | 3 | 1.59 | 0.08 | 0.09 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 15.00 | 0.04 | 0.05 | 0.04 | +0.03 | +300.00% | 1,065 | 423 | 1.70 | 0.05 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.10 | 0.01 | -0.02 | -66.67% | 220 | 208 | 2.40 | 0.02 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.03 | 0.01 | 0.00 | 0.00% | 376 | 83 | 2.16 | 0.01 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 18.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 186 | 134 | 2.18 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 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 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 1.50 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 2.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/13/2025 3:59:58 PM EST |
| 3.50 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/13/2025 3:59:58 PM EST |
| 4.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/13/2025 3:59:58 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/13/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 1,098 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 59 | 0.00 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 20 | 239 | 3.27 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.01 | 0.13 | 0.00 | 0.00% | 0 | 371 | 2.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 178 | 686 | 2.58 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.06 | 0.01 | -0.06 | -85.72% | 247 | 1,547 | 2.67 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.02 | 0.04 | -0.09 | -69.24% | 866 | 1,858 | 2.19 | 0.00 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 8.50 | 0.01 | 0.04 | 0.02 | -0.24 | -92.31% | 2,913 | 2,493 | 1.92 | -0.01 | 0.02 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.00 | 0.02 | 0.10 | 0.03 | -0.40 | -93.03% | 3,725 | 2,678 | 1.99 | -0.03 | 0.04 | -0.02 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 9.50 | 0.03 | 0.15 | 0.03 | -0.63 | -95.46% | 1,244 | 1,687 | 1.77 | -0.06 | 0.07 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.07 | 0.05 | -0.92 | -94.85% | 1,158 | 741 | 1.29 | -0.12 | 0.12 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 10.50 | 0.10 | 0.13 | 0.14 | -1.16 | -89.24% | 622 | 23 | 1.23 | -0.19 | 0.17 | -0.08 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.00 | 0.23 | 0.24 | 0.24 | -1.47 | -85.97% | 1,780 | 42 | 1.21 | -0.30 | 0.23 | -0.09 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 11.50 | 0.43 | 0.45 | 0.43 | -2.18 | -83.53% | 2,075 | 1 | 1.26 | -0.43 | 0.27 | -0.10 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.00 | 0.72 | 0.75 | 0.74 | -1.87 | -71.65% | 2,197 | 12 | 1.29 | -0.57 | 0.27 | -0.10 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 12.50 | 1.03 | 1.24 | 1.04 | -2.06 | -66.46% | 773 | 2 | 1.41 | -0.68 | 0.24 | -0.09 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 13.00 | 1.42 | 1.66 | 1.31 | -2.34 | -64.11% | 526 | 14 | 1.48 | -0.77 | 0.20 | -0.08 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 13.50 | 1.93 | 2.14 | 1.62 | -2.43 | -60.00% | 16 | 0 | 1.74 | -0.83 | 0.16 | -0.07 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 14.00 | 2.24 | 2.62 | 2.09 | -2.46 | -54.07% | 29 | 4 | 2.91 | -0.88 | 0.12 | -0.06 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 14.50 | 2.41 | 3.55 | 2.63 | % | 6 | 0 | 2.03 | -0.92 | 0.09 | -0.04 | 5/13/2025 | 5/13/2025 3:59:58 PM EST | |
| 15.00 | 3.30 | 4.25 | 3.10 | -2.50 | -44.65% | 68 | 27 | 2.05 | -0.95 | 0.06 | -0.03 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 16.00 | 4.00 | 4.45 | 3.95 | -4.30 | -52.13% | 10 | 9 | 2.42 | -0.98 | 0.03 | -0.01 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 17.00 | 5.25 | 6.40 | 4.60 | -2.59 | -36.03% | 11 | 1 | 2.76 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/13/2025 3:59:58 PM EST |
| 18.00 | 6.25 | 6.40 | 7.99 | 0.00 | 0.00% | 0 | 1 | 3.07 | -1.00 | 0.01 | 0.00 | 5/12/2025 | 5/13/2025 3:59:58 PM EST |