Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $9.05 as of 5/5/2025 8:34:41 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.90 | 10.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 2.00 | 7.00 | 7.10 | 6.56 | 0.00 | 0.00% | 0 | 48 | 4.35 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 3.00 | 5.90 | 6.10 | 5.85 | 0.00 | 0.00% | 0 | 51 | 3.22 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 4:00:01 PM EST |
| 3.50 | 5.40 | 6.00 | 4.67 | 0.00 | 0.00% | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 4.00 | 4.85 | 5.45 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.50 | 4.20 | 4.70 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 3.55 | 4.20 | 3.56 | 0.00 | 0.00% | 0 | 2 | 2.25 | 0.99 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 5.50 | 3.40 | 3.65 | 3.30 | 0.00 | 0.00% | 0 | 7 | 1.96 | 0.98 | 0.02 | 0.00 | 4/29/2025 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 2.49 | 3.15 | 3.35 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.96 | 0.04 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 6.50 | 2.19 | 2.72 | 2.74 | -0.22 | -7.44% | 1 | 3 | 1.33 | 0.93 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 2.18 | 2.25 | 2.20 | -0.18 | -7.57% | 4 | 46 | 1.06 | 0.88 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 7.50 | 1.57 | 1.85 | 1.74 | -0.40 | -18.70% | 4 | 83 | 1.10 | 0.82 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 1.44 | 1.49 | 1.38 | -0.23 | -14.29% | 5 | 641 | 1.09 | 0.74 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 8.50 | 0.94 | 1.21 | 1.16 | -0.28 | -19.45% | 15 | 553 | 0.98 | 0.65 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 0.83 | 0.91 | 0.92 | -0.10 | -9.81% | 63 | 387 | 1.05 | 0.56 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.50 | 0.53 | 0.70 | 0.70 | -0.19 | -21.35% | 31 | 271 | 0.99 | 0.47 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 0.48 | 0.53 | 0.51 | -0.15 | -22.73% | 20 | 364 | 1.06 | 0.39 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.50 | 0.36 | 0.40 | 0.39 | -0.18 | -31.58% | 9 | 154 | 1.07 | 0.31 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 0.26 | 0.30 | 0.30 | -0.12 | -28.58% | 102 | 28 | 1.07 | 0.25 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.50 | 0.19 | 0.23 | 0.27 | 0.00 | 0.00% | 0 | 50 | 1.08 | 0.19 | 0.13 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 0.13 | 0.17 | 0.14 | -0.11 | -44.00% | 7 | 1,136 | 1.08 | 0.15 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 0.10 | 0.13 | % | 0 | 0 | 1.10 | 0.12 | 0.09 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 13.00 | 0.07 | 0.10 | % | 0 | 0 | 1.15 | 0.09 | 0.07 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 13.50 | 0.05 | 0.08 | 0.06 | % | 2 | 0 | 1.13 | 0.07 | 0.06 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 14.00 | 0.03 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.05 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 14.50 | 0.00 | 0.50 | % | 0 | 0 | 2.21 | 0.03 | 0.03 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 0.01 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 108 | 1.23 | 0.03 | 0.03 | 0.00 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.48 | % | 0 | 0 | 2.43 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 0.51 | % | 0 | 0 | 2.64 | 0.01 | 0.01 | 0.00 | 5/5/2025 4:00:01 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 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 2.00 | 0.00 | 0.26 | 0.23 | 0.00 | 0.00% | 0 | 3 | 3.96 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 3.00 | 0.00 | 0.54 | 0.12 | 0.00 | 0.00% | 0 | 3 | 4.20 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 3.50 | 0.00 | 0.60 | 0.25 | 0.00 | 0.00% | 0 | 2 | 3.67 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 4.00 | 0.00 | 0.26 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 0.26 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.27 | % | 0 | 0 | 1.75 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.49 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.26 | -0.02 | 0.02 | 0.00 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 8 | 1.41 | -0.04 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 4:00:01 PM EST |
| 6.50 | 0.06 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 15 | 1.12 | -0.07 | 0.06 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 7.00 | 0.14 | 0.17 | 0.16 | +0.03 | +23.08% | 3 | 85 | 1.13 | -0.12 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 7.50 | 0.24 | 0.28 | 0.24 | +0.01 | +4.35% | 37 | 83 | 1.12 | -0.18 | 0.12 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 8.00 | 0.39 | 0.44 | 0.43 | +0.05 | +13.16% | 4 | 134 | 1.12 | -0.26 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 8.50 | 0.55 | 0.62 | 0.57 | +0.05 | +9.62% | 20 | 66 | 1.08 | -0.35 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 0.77 | 0.85 | 0.82 | +0.12 | +17.15% | 6 | 68 | 1.06 | -0.44 | 0.18 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.50 | 1.09 | 1.14 | 1.15 | +0.21 | +22.34% | 5 | 24 | 1.08 | -0.53 | 0.19 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 10.00 | 1.42 | 1.46 | 1.51 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.61 | 0.18 | -0.02 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 10.50 | 1.79 | 1.84 | 2.04 | % | 1 | 0 | 1.08 | -0.69 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 11.00 | 2.18 | 2.24 | 3.63 | 0.00 | 0.00% | 0 | 9 | 1.07 | -0.75 | 0.15 | -0.02 | 4/14/2025 | 5/5/2025 4:00:01 PM EST |
| 11.50 | 2.52 | 2.67 | 3.15 | 0.00 | 0.00% | 0 | 70 | 1.01 | -0.81 | 0.13 | -0.02 | 4/25/2025 | 5/5/2025 4:00:01 PM EST |
| 12.00 | 2.99 | 3.15 | 4.02 | 0.00 | 0.00% | 0 | 41 | 1.06 | -0.85 | 0.11 | -0.01 | 4/23/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 3.00 | 3.60 | 5.98 | 0.00 | 0.00% | 0 | 5 | 0.62 | -0.88 | 0.09 | -0.01 | 4/4/2025 | 5/5/2025 4:00:01 PM EST |
| 13.00 | 3.85 | 4.10 | % | 0 | 0 | 1.53 | -0.91 | 0.07 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 13.50 | 4.35 | 4.60 | % | 0 | 0 | 1.42 | -0.93 | 0.06 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 14.00 | 4.50 | 5.05 | % | 0 | 0 | 1.38 | -0.95 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 14.50 | 5.30 | 5.60 | % | 0 | 0 | 1.46 | -0.97 | 0.03 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 5.75 | 6.05 | % | 0 | 0 | 1.79 | -0.97 | 0.03 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 16.00 | 6.80 | 7.15 | % | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 17.00 | 6.85 | 8.10 | % | 0 | 0 | 1.62 | -0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST |