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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 5.90 | 6.65 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 3.50 | 5.20 | 6.00 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.00 | 4.90 | 5.20 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.50 | 4.40 | 4.75 | % | 0 | 0 | 1.85 | 0.99 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 3.90 | 4.30 | % | 0 | 0 | 1.50 | 0.98 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.50 | 2.59 | 3.85 | % | 0 | 0 | 1.50 | 0.96 | 0.03 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 6.00 | 2.39 | 3.35 | 3.26 | 0.00 | 0.00% | 0 | 4 | 1.21 | 0.92 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 6.50 | 2.72 | 2.84 | % | 0 | 0 | 1.28 | 0.88 | 0.07 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 7.00 | 1.92 | 2.51 | % | 0 | 0 | 0.71 | 0.84 | 0.09 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 7.50 | 1.04 | 2.28 | % | 0 | 0 | 0.63 | 0.78 | 0.10 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 8.00 | 1.62 | 1.79 | 1.64 | 0.00 | 0.00% | 0 | 1 | 0.97 | 0.71 | 0.12 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 8.50 | 1.30 | 1.50 | 1.42 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.65 | 0.13 | -0.01 | 5/1/2025 | 5/5/2025 4:00:01 PM EST |
| 9.00 | 1.08 | 1.24 | 1.15 | -0.27 | -19.02% | 3 | 15 | 0.95 | 0.58 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.50 | 0.87 | 1.11 | 0.90 | % | 3 | 0 | 0.98 | 0.51 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 10.00 | 0.69 | 0.83 | 0.78 | % | 1 | 0 | 0.93 | 0.44 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 10.50 | 0.54 | 0.66 | % | 0 | 0 | 0.92 | 0.38 | 0.14 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 11.00 | 0.42 | 0.55 | 0.46 | -0.12 | -20.69% | 13 | 2 | 0.92 | 0.32 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 11.50 | 0.33 | 0.66 | 0.38 | % | 1 | 0 | 1.03 | 0.27 | 0.12 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 12.00 | 0.25 | 0.35 | 0.37 | -0.05 | -11.91% | 1 | 15 | 0.92 | 0.23 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 12.50 | 0.22 | 0.27 | % | 0 | 0 | 0.93 | 0.19 | 0.10 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.16 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 13.50 | 0.14 | 0.18 | % | 0 | 0 | 0.93 | 0.13 | 0.08 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 14.00 | 0.11 | 0.15 | 0.15 | % | 2 | 0 | 0.95 | 0.11 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 15.00 | 0.00 | 0.28 | % | 0 | 0 | 1.07 | 0.07 | 0.05 | -0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 3.50 | 0.00 | 0.86 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.00 | 0.00 | 0.51 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 4.50 | 0.00 | 1.40 | % | 0 | 0 | 2.09 | -0.01 | 0.01 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 1.25 | % | 0 | 0 | 1.86 | -0.02 | 0.02 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | -0.04 | 0.03 | 0.00 | 5/5/2025 4:00:01 PM EST | |||
| 6.00 | 0.09 | 0.64 | % | 0 | 0 | 1.58 | -0.08 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 6.50 | 0.17 | 0.22 | 0.20 | % | 1 | 0 | 1.00 | -0.12 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 7.00 | 0.25 | 0.34 | % | 0 | 0 | 0.98 | -0.16 | 0.09 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 7.50 | 0.39 | 0.52 | % | 0 | 0 | 1.00 | -0.22 | 0.10 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 8.00 | 0.57 | 0.71 | % | 0 | 0 | 1.00 | -0.29 | 0.12 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 8.50 | 0.74 | 0.92 | 0.80 | % | 2 | 0 | 0.97 | -0.35 | 0.13 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST | |
| 9.00 | 1.00 | 1.20 | 1.03 | -0.05 | -4.63% | 3 | 1 | 0.98 | -0.42 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 4:00:01 PM EST |
| 9.50 | 1.30 | 1.59 | % | 0 | 0 | 1.02 | -0.49 | 0.14 | -0.02 | 5/5/2025 4:00:01 PM EST | |||
| 10.00 | 1.60 | 1.72 | % | 0 | 0 | 0.93 | -0.56 | 0.14 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 10.50 | 1.95 | 2.08 | 1.85 | 0.00 | 0.00% | 0 | 5 | 0.93 | -0.62 | 0.14 | -0.01 | 5/2/2025 | 5/5/2025 4:00:01 PM EST |
| 11.00 | 2.33 | 2.47 | % | 0 | 0 | 0.94 | -0.68 | 0.13 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 11.50 | 2.73 | 2.94 | % | 0 | 0 | 0.97 | -0.73 | 0.12 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 12.00 | 2.30 | 3.60 | % | 0 | 0 | 0.68 | -0.77 | 0.11 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 12.50 | 1.92 | 4.30 | % | 0 | 0 | 0.87 | -0.81 | 0.10 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 13.00 | 3.10 | 4.40 | % | 0 | 0 | 1.19 | -0.84 | 0.09 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 13.50 | 4.50 | 4.70 | % | 0 | 0 | 0.98 | -0.87 | 0.08 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 14.00 | 5.00 | 5.25 | % | 0 | 0 | 1.11 | -0.89 | 0.07 | -0.01 | 5/5/2025 4:00:01 PM EST | |||
| 15.00 | 5.75 | 6.20 | % | 0 | 0 | 1.26 | -0.93 | 0.05 | -0.01 | 5/5/2025 4:00:01 PM EST |