Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $12.60 as of 5/29/2025 8:04:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.80 | 9.10 | % | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 3.50 | 8.25 | 8.60 | 5.33 | 0.00 | 0.00% | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 4:00:02 PM EST |
| 4.00 | 7.80 | 8.05 | 5.33 | 0.00 | 0.00% | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 4:00:02 PM EST |
| 4.50 | 7.30 | 7.65 | % | 0 | 0 | 4.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 5.00 | 6.80 | 7.20 | 7.26 | 0.00 | 0.00% | 0 | 3 | 3.76 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:02 PM EST |
| 5.50 | 6.25 | 6.70 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 6.00 | 5.80 | 6.15 | 7.26 | 0.00 | 0.00% | 0 | 6 | 3.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 6.50 | 5.35 | 5.55 | 4.70 | 0.00 | 0.00% | 0 | 5 | 2.74 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/29/2025 4:00:02 PM EST |
| 7.00 | 4.75 | 5.10 | 5.50 | +1.08 | +24.44% | 2 | 32 | 2.46 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 7.50 | 4.30 | 4.65 | 1.62 | 0.00 | 0.00% | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 5/29/2025 4:00:02 PM EST |
| 8.00 | 3.90 | 4.10 | 4.21 | +0.84 | +24.93% | 10 | 301 | 1.94 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 8.50 | 3.40 | 3.60 | 3.98 | -0.28 | -6.58% | 2 | 44 | 1.70 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 9.00 | 2.72 | 3.10 | 3.02 | -0.26 | -7.93% | 14 | 85 | 1.48 | 0.99 | 0.01 | 0.00 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 9.50 | 2.39 | 2.56 | 2.50 | -0.25 | -9.10% | 3 | 67 | 1.14 | 0.98 | 0.03 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 10.00 | 1.73 | 2.12 | 2.22 | -0.05 | -2.21% | 10 | 155 | 1.23 | 0.94 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 10.50 | 1.51 | 1.67 | 1.60 | -0.27 | -14.44% | 8 | 72 | 0.85 | 0.88 | 0.13 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 11.00 | 1.13 | 1.27 | 1.27 | -0.22 | -14.77% | 14 | 129 | 0.85 | 0.78 | 0.19 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 11.50 | 0.80 | 0.88 | 0.97 | -0.13 | -11.82% | 9 | 141 | 0.82 | 0.66 | 0.24 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 12.00 | 0.55 | 0.60 | 0.66 | -0.13 | -16.46% | 228 | 689 | 0.83 | 0.52 | 0.26 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 12.50 | 0.37 | 0.39 | 0.39 | -0.14 | -26.42% | 423 | 869 | 0.84 | 0.39 | 0.26 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 13.00 | 0.25 | 0.26 | 0.27 | -0.16 | -37.21% | 384 | 523 | 0.87 | 0.29 | 0.23 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 13.50 | 0.13 | 0.18 | 0.18 | -0.14 | -43.75% | 41 | 516 | 0.87 | 0.20 | 0.19 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 14.00 | 0.10 | 0.12 | 0.10 | -0.08 | -44.45% | 64 | 685 | 0.92 | 0.14 | 0.15 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 14.50 | 0.05 | 0.08 | 0.10 | -0.05 | -33.34% | 11 | 139 | 0.92 | 0.09 | 0.11 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 15.00 | 0.03 | 0.05 | 0.05 | -0.04 | -44.45% | 152 | 1,008 | 0.93 | 0.06 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 15.50 | 0.01 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 16 | 1.49 | 0.03 | 0.05 | -0.01 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 16.00 | 0.01 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.19 | 0.02 | 0.04 | -0.01 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 16.50 | 0.00 | 0.36 | % | 0 | 0 | 2.09 | 0.01 | 0.02 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 17.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 4 | 1.55 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 17.50 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 117 | 2.12 | 0.00 | 0.01 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 18.00 | 0.00 | 0.44 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.08 | 0.00 | 0.00% | 0 | 25 | 2.72 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.39 | % | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.59 | 0.01 | 0.00 | 0.00% | 0 | 3 | 3.48 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:02 PM EST |
| 22.00 | 0.00 | 0.39 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 22.50 | 0.00 | 0.39 | % | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.77 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 24.00 | 0.00 | 0.39 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.34 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 3.50 | 0.00 | 0.34 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/29/2025 4:00:02 PM EST |
| 4.00 | 0.00 | 0.34 | % | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 4.50 | 0.00 | 0.14 | % | 0 | 0 | 4.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 5.50 | 0.00 | 0.39 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.39 | 0.35 | 0.00 | 0.00% | 0 | 1 | 4.42 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 4:00:02 PM EST |
| 6.50 | 0.00 | 0.25 | 0.02 | 0.00 | 0.00% | 0 | 12 | 3.50 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:02 PM EST |
| 7.00 | 0.00 | 0.44 | 0.12 | 0.00 | 0.00% | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/29/2025 4:00:02 PM EST |
| 7.50 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 40 | 2.84 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/29/2025 4:00:02 PM EST |
| 8.00 | 0.00 | 0.14 | 0.03 | 0.00 | 0.00% | 0 | 31 | 2.15 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/29/2025 4:00:02 PM EST |
| 8.50 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/29/2025 4:00:02 PM EST |
| 9.00 | 0.00 | 0.01 | 0.14 | 0.00 | 0.00% | 0 | 25 | 0.96 | -0.01 | 0.01 | 0.00 | 5/22/2025 | 5/29/2025 4:00:02 PM EST |
| 9.50 | 0.00 | 0.02 | 0.12 | 0.00 | 0.00% | 0 | 204 | 0.98 | -0.02 | 0.03 | -0.01 | 5/23/2025 | 5/29/2025 4:00:02 PM EST |
| 10.00 | 0.00 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 182 | 0.72 | -0.06 | 0.07 | -0.01 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 10.50 | 0.07 | 0.08 | 0.09 | -0.03 | -25.00% | 115 | 92 | 0.76 | -0.12 | 0.13 | -0.02 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 11.00 | 0.17 | 0.18 | 0.17 | 0.00 | 0.00% | 1,035 | 123 | 0.78 | -0.22 | 0.19 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 11.50 | 0.34 | 0.37 | 0.36 | +0.04 | +12.50% | 92 | 395 | 0.82 | -0.34 | 0.24 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 12.00 | 0.57 | 0.65 | 0.59 | +0.05 | +9.26% | 111 | 640 | 0.86 | -0.48 | 0.26 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 12.50 | 0.87 | 0.94 | 0.92 | +0.09 | +10.85% | 60 | 86 | 0.87 | -0.61 | 0.26 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 13.00 | 1.25 | 1.34 | 1.15 | +0.01 | +0.88% | 1 | 48 | 0.90 | -0.71 | 0.23 | -0.04 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 13.50 | 1.59 | 1.80 | 1.59 | -0.43 | -21.29% | 8 | 1 | 0.91 | -0.80 | 0.19 | -0.03 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 14.00 | 2.05 | 2.21 | 1.41 | 0.00 | 0.00% | 0 | 46 | 0.91 | -0.86 | 0.15 | -0.03 | 5/28/2025 | 5/29/2025 4:00:02 PM EST |
| 14.50 | 1.75 | 2.80 | 3.07 | 0.00 | 0.00% | 0 | 1 | 0.79 | -0.91 | 0.11 | -0.02 | 5/22/2025 | 5/29/2025 4:00:02 PM EST |
| 15.00 | 1.70 | 3.15 | 2.87 | +0.12 | +4.37% | 8 | 24 | 1.27 | -0.94 | 0.08 | -0.01 | 5/29/2025 | 5/29/2025 4:00:02 PM EST |
| 15.50 | 2.67 | 3.60 | % | 0 | 0 | 1.40 | -0.97 | 0.05 | -0.01 | 5/29/2025 4:00:02 PM EST | |||
| 16.00 | 3.90 | 4.25 | 3.45 | 0.00 | 0.00% | 0 | 65 | 1.76 | -0.98 | 0.04 | -0.01 | 5/16/2025 | 5/29/2025 4:00:02 PM EST |
| 16.50 | 4.35 | 4.75 | % | 0 | 0 | 1.89 | -0.99 | 0.02 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 17.00 | 3.75 | 6.60 | % | 0 | 0 | 1.88 | -0.99 | 0.01 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 17.50 | 4.70 | 6.70 | % | 0 | 0 | 1.48 | -1.00 | 0.01 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 18.00 | 5.80 | 6.20 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 19.00 | 6.80 | 7.25 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 20.00 | 7.80 | 8.75 | % | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 21.00 | 8.85 | 9.25 | % | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 22.00 | 9.85 | 10.75 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 22.50 | 10.40 | 10.65 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 23.00 | 10.80 | 11.25 | % | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 24.00 | 11.90 | 12.15 | % | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST | |||
| 25.00 | 12.85 | 13.20 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/29/2025 4:00:02 PM EST |