Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $7.86 as of 4/23/2025 9:29:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.70 | 7.95 | 5.99 | 0.00 | 0.00% | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 4/23/2025 4:00:02 PM EST |
| 3.00 | 4.70 | 5.10 | 5.37 | +0.16 | +3.08% | 1 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 3.50 | 4.10 | 5.05 | 4.68 | 0.00 | 0.00% | 0 | 1 | 2.34 | 1.00 | 0.01 | 0.00 | 4/14/2025 | 4/23/2025 4:00:02 PM EST |
| 4.00 | 3.55 | 4.10 | % | 0 | 0 | 2.13 | 0.99 | 0.01 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 4.50 | 2.84 | 3.65 | % | 0 | 0 | 1.72 | 0.97 | 0.03 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 5.00 | 1.87 | 3.45 | 2.45 | 0.00 | 0.00% | 0 | 2 | 1.56 | 0.94 | 0.05 | 0.00 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 5.50 | 2.22 | 2.65 | % | 0 | 0 | 0.89 | 0.89 | 0.07 | -0.01 | 4/23/2025 4:00:02 PM EST | |||
| 6.00 | 1.21 | 2.28 | 1.70 | 0.00 | 0.00% | 0 | 6 | 0.66 | 0.84 | 0.10 | -0.01 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 6.50 | 0.95 | 2.63 | 2.13 | +0.75 | +54.35% | 10 | 2 | 1.10 | 0.77 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 7.00 | 1.25 | 1.49 | 1.07 | 0.00 | 0.00% | 0 | 5 | 0.96 | 0.70 | 0.14 | -0.01 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 7.50 | 0.93 | 1.39 | 0.85 | 0.00 | 0.00% | 0 | 11 | 1.02 | 0.62 | 0.16 | -0.01 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 8.00 | 0.71 | 1.06 | 0.91 | +0.21 | +30.00% | 41 | 81 | 0.97 | 0.54 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 8.50 | 0.51 | 0.85 | 0.75 | +0.25 | +50.00% | 105 | 10 | 0.95 | 0.46 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 9.00 | 0.47 | 0.64 | 0.60 | +0.19 | +46.35% | 49 | 195 | 0.97 | 0.39 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 9.50 | 0.20 | 0.48 | 0.42 | +0.13 | +44.83% | 93 | 26 | 0.87 | 0.32 | 0.15 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 10.00 | 0.26 | 0.33 | 0.33 | +0.10 | +43.48% | 58 | 323 | 0.92 | 0.26 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 10.50 | 0.02 | 0.36 | 0.28 | +0.13 | +86.67% | 21 | 18 | 0.88 | 0.21 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 11.00 | 0.02 | 0.24 | 0.13 | 0.00 | 0.00% | 0 | 7 | 0.84 | 0.17 | 0.10 | -0.01 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 11.50 | 0.05 | 0.27 | 0.15 | 0.00 | 0.00% | 0 | 33 | 0.99 | 0.13 | 0.09 | -0.01 | 4/22/2025 | 4/23/2025 4:00:02 PM EST |
| 12.00 | 0.04 | 0.13 | 0.12 | % | 50 | 0 | 0.91 | 0.10 | 0.07 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST | |
| 12.50 | 0.06 | 0.31 | % | 0 | 0 | 1.06 | 0.08 | 0.06 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 13.00 | 0.02 | 0.15 | % | 0 | 0 | 1.16 | 0.06 | 0.05 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 13.50 | 0.01 | 0.16 | % | 0 | 0 | 1.24 | 0.05 | 0.04 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 14.00 | 0.01 | 0.28 | % | 0 | 0 | 1.53 | 0.04 | 0.03 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.48 | % | 0 | 0 | 1.94 | 0.02 | 0.02 | 0.00 | 4/23/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 4/23/2025 4:00:02 PM EST |
| 3.00 | 0.00 | 0.20 | 0.13 | -0.11 | -45.84% | 1 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 3.50 | 0.00 | 0.46 | 0.25 | 0.00 | 0.00% | 0 | 1 | 2.85 | 0.00 | 0.01 | 0.00 | 4/14/2025 | 4/23/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.47 | % | 0 | 0 | 2.49 | -0.01 | 0.01 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 4.50 | 0.01 | 0.49 | % | 0 | 0 | 2.20 | -0.03 | 0.03 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 5.00 | 0.03 | 0.14 | % | 0 | 0 | 1.20 | -0.06 | 0.05 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 5.50 | 0.07 | 0.70 | % | 0 | 0 | 1.53 | -0.11 | 0.07 | -0.01 | 4/23/2025 4:00:02 PM EST | |||
| 6.00 | 0.11 | 0.49 | 0.26 | -0.25 | -49.02% | 1 | 7 | 1.09 | -0.16 | 0.10 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 6.50 | 0.18 | 0.51 | 0.37 | -0.16 | -30.19% | 2 | 1 | 0.94 | -0.23 | 0.12 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 7.00 | 0.48 | 0.64 | 0.57 | -0.17 | -22.98% | 11 | 6 | 0.98 | -0.30 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 7.50 | 0.62 | 0.91 | % | 0 | 0 | 1.03 | -0.38 | 0.16 | -0.01 | 4/23/2025 4:00:02 PM EST | |||
| 8.00 | 0.95 | 1.35 | 0.98 | -0.40 | -28.99% | 3 | 3 | 1.07 | -0.46 | 0.16 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST |
| 8.50 | 1.12 | 1.46 | 1.44 | 0.00 | 0.00% | 0 | 5 | 0.89 | -0.54 | 0.16 | -0.01 | 4/15/2025 | 4/23/2025 4:00:02 PM EST |
| 9.00 | 1.46 | 2.42 | % | 0 | 0 | 1.20 | -0.61 | 0.16 | -0.01 | 4/23/2025 4:00:02 PM EST | |||
| 9.50 | 1.23 | 2.60 | % | 0 | 0 | 1.06 | -0.68 | 0.15 | -0.01 | 4/23/2025 4:00:02 PM EST | |||
| 10.00 | 1.63 | 2.72 | 2.45 | % | 6 | 0 | 0.58 | -0.74 | 0.14 | -0.01 | 4/23/2025 | 4/23/2025 4:00:02 PM EST | |
| 10.50 | 2.72 | 3.40 | 2.93 | 0.00 | 0.00% | 0 | 4 | 1.10 | -0.79 | 0.12 | -0.01 | 4/15/2025 | 4/23/2025 4:00:02 PM EST |
| 11.00 | 3.25 | 3.40 | 3.61 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.83 | 0.10 | -0.01 | 4/16/2025 | 4/23/2025 4:00:02 PM EST |
| 11.50 | 2.01 | 4.50 | % | 0 | 0 | 1.12 | -0.87 | 0.09 | -0.01 | 4/23/2025 4:00:02 PM EST | |||
| 12.00 | 4.10 | 4.35 | % | 0 | 0 | 1.31 | -0.90 | 0.07 | -0.01 | 4/23/2025 4:00:02 PM EST | |||
| 12.50 | 4.40 | 5.05 | % | 0 | 0 | 1.38 | -0.92 | 0.06 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 13.00 | 4.90 | 5.50 | % | 0 | 0 | 1.19 | -0.94 | 0.05 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 13.50 | 5.40 | 5.95 | % | 0 | 0 | 1.52 | -0.95 | 0.04 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 14.00 | 5.85 | 6.50 | % | 0 | 0 | 1.73 | -0.96 | 0.03 | 0.00 | 4/23/2025 4:00:02 PM EST | |||
| 15.00 | 7.00 | 7.30 | % | 0 | 0 | 1.42 | -0.98 | 0.02 | 0.00 | 4/23/2025 4:00:02 PM EST |