Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $8.58 as of 4/25/2025 8:46:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 8.50 | 7.10 | 0.00 | 0.00% | 0 | 4 | 3.16 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 2.00 | 6.30 | 6.85 | 6.46 | +1.51 | +30.51% | 1 | 6 | 2.09 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 3.00 | 4.65 | 6.50 | 4.40 | 0.00 | 0.00% | 0 | 28 | 1.50 | 1.00 | 0.00 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 3.70 | 4.70 | 3.57 | 0.00 | 0.00% | 0 | 90 | 1.29 | 0.98 | 0.01 | 0.00 | 4/17/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 3.60 | 3.70 | 3.50 | 0.00 | 0.00% | 0 | 201 | 1.07 | 0.94 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 2.76 | 2.86 | 2.81 | +0.12 | +4.47% | 1 | 312 | 0.93 | 0.87 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 1.97 | 2.13 | 2.00 | -0.03 | -1.48% | 4 | 1,180 | 0.88 | 0.77 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 1.46 | 1.53 | 1.50 | +0.10 | +7.15% | 45 | 1,560 | 0.91 | 0.65 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 0.98 | 1.06 | 0.96 | -0.02 | -2.05% | 37 | 1,633 | 0.88 | 0.51 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 0.69 | 0.73 | 0.69 | +0.04 | +6.16% | 190 | 3,721 | 0.90 | 0.39 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 0.45 | 0.53 | 0.42 | -0.02 | -4.55% | 13 | 1,377 | 0.89 | 0.29 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 0.30 | 0.34 | 0.30 | +0.01 | +3.45% | 92 | 2,522 | 0.89 | 0.21 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 0.20 | 0.24 | 0.21 | +0.01 | +5.00% | 53 | 786 | 0.90 | 0.16 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 0.13 | 0.17 | 0.15 | -0.01 | -6.25% | 15 | 845 | 0.87 | 0.12 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 0.09 | 0.11 | 0.11 | 0.00 | 0.00% | 85 | 3,455 | 0.91 | 0.10 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 0.05 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 710 | 0.93 | 0.08 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 0.03 | 0.09 | 0.10 | +0.02 | +25.00% | 20 | 1,450 | 0.94 | 0.06 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 0.02 | 0.19 | 0.09 | +0.03 | +50.00% | 20 | 907 | 1.07 | 0.04 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 0.02 | 0.08 | 0.08 | +0.03 | +60.00% | 10 | 845 | 1.02 | 0.04 | 0.02 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4,835 | 1.07 | 0.03 | 0.02 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 21.00 | 0.03 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 693 | 1.27 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 22.00 | 0.03 | 0.13 | 0.03 | -0.01 | -25.00% | 1 | 972 | 1.25 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 23.00 | 0.01 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 438 | 1.18 | 0.01 | 0.01 | 0.00 | 4/11/2025 | 4/25/2025 3:59:57 PM EST |
| 24.00 | 0.01 | 0.18 | 0.10 | 0.00 | 0.00% | 0 | 813 | 1.33 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 25.00 | 0.02 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 2,046 | 1.43 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 26.00 | 0.01 | 0.17 | 0.15 | 0.00 | 0.00% | 0 | 500 | 1.40 | 0.01 | 0.00 | 0.00 | 4/21/2025 | 4/25/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 184 | 1.58 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 4/25/2025 3:59:57 PM EST |
| 28.00 | 0.01 | 0.19 | 0.03 | 0.00 | 0.00% | 0 | 192 | 1.49 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.36 | 0.15 | 0.00 | 0.00% | 0 | 28 | 1.66 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:57 PM EST |
| 30.00 | 0.02 | 0.11 | 0.03 | 0.00 | 0.00% | 16 | 527 | 1.39 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 31.00 | 0.01 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 86 | 1.55 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |
| 32.00 | 0.01 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 113 | 1.57 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/25/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.36 | 0.04 | 0.00 | 0.00% | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/25/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.36 | 0.20 | 0.00 | 0.00% | 0 | 39 | 1.81 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 465 | 2.10 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.23 | 0.03 | 0.00 | 0.00% | 0 | 87 | 2.13 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.36 | 0.02 | 0.00 | 0.00% | 0 | 55 | 2.37 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 2,279 | 1.42 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 4/25/2025 3:59:57 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 | 0.21 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.34 | 0.02 | 0.00 | 0.00% | 0 | 24 | 3.42 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 4/25/2025 3:59:57 PM EST |
| 3.00 | 0.00 | 0.21 | 0.03 | 0.00 | 0.00% | 0 | 109 | 2.16 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 4/25/2025 3:59:57 PM EST |
| 4.00 | 0.01 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 681 | 1.24 | -0.02 | 0.01 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 5.00 | 0.08 | 0.11 | 0.12 | 0.00 | 0.00% | 0 | 461 | 1.00 | -0.06 | 0.04 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 6.00 | 0.22 | 0.25 | 0.25 | -0.05 | -16.67% | 38 | 687 | 0.96 | -0.13 | 0.07 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 7.00 | 0.48 | 0.53 | 0.52 | -0.05 | -8.78% | 9 | 927 | 0.94 | -0.23 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 8.00 | 0.89 | 0.93 | 0.97 | -0.08 | -7.62% | 20 | 490 | 0.93 | -0.35 | 0.13 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 9.00 | 1.41 | 1.59 | 1.51 | -0.10 | -6.22% | 67 | 473 | 0.96 | -0.49 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 10.00 | 1.94 | 2.34 | 2.17 | -0.05 | -2.26% | 3 | 1,902 | 0.85 | -0.61 | 0.14 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 11.00 | 2.65 | 3.05 | 2.96 | -0.08 | -2.64% | 46 | 401 | 0.83 | -0.71 | 0.12 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 12.00 | 3.65 | 3.90 | 3.82 | -0.03 | -0.78% | 5 | 339 | 0.73 | -0.79 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 13.00 | 4.55 | 4.70 | 4.65 | -0.17 | -3.53% | 6 | 235 | 0.93 | -0.84 | 0.08 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 14.00 | 5.20 | 6.45 | 5.70 | -0.42 | -6.87% | 3 | 152 | 1.70 | -0.88 | 0.06 | -0.01 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 15.00 | 5.70 | 7.10 | 6.65 | -0.07 | -1.05% | 2 | 2,028 | 1.00 | -0.90 | 0.05 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 16.00 | 6.80 | 7.60 | 7.50 | -0.15 | -1.97% | 4 | 123 | 1.95 | -0.92 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 17.00 | 8.40 | 8.50 | 8.82 | 0.00 | 0.00% | 0 | 1,389 | 0.65 | -0.94 | 0.03 | 0.00 | 4/24/2025 | 4/25/2025 3:59:57 PM EST |
| 18.00 | 9.20 | 9.60 | 9.55 | -0.05 | -0.53% | 4 | 41 | 2.18 | -0.96 | 0.03 | 0.00 | 4/25/2025 | 4/25/2025 3:59:57 PM EST |
| 19.00 | 9.80 | 10.70 | 11.74 | 0.00 | 0.00% | 0 | 141 | 1.48 | -0.96 | 0.02 | 0.00 | 4/22/2025 | 4/25/2025 3:59:57 PM EST |
| 20.00 | 11.35 | 11.55 | 11.87 | 0.00 | 0.00% | 0 | 143 | 1.74 | -0.97 | 0.02 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 21.00 | 12.15 | 13.55 | 12.95 | 0.00 | 0.00% | 0 | 19 | 2.36 | -0.98 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:57 PM EST |
| 22.00 | 13.35 | 13.55 | 13.35 | 0.00 | 0.00% | 0 | 75 | 1.49 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 4/25/2025 3:59:57 PM EST |
| 23.00 | 14.40 | 14.50 | 11.05 | 0.00 | 0.00% | 0 | 21 | 1.55 | -0.99 | 0.01 | 0.00 | 3/4/2025 | 4/25/2025 3:59:57 PM EST |
| 24.00 | 14.70 | 17.25 | 17.40 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 3/12/2025 | 4/25/2025 3:59:57 PM EST |
| 25.00 | 16.35 | 16.55 | 18.22 | 0.00 | 0.00% | 0 | 0 | 1.52 | -0.99 | 0.00 | 0.00 | 3/13/2025 | 4/25/2025 3:59:57 PM EST |
| 26.00 | 17.35 | 17.50 | 12.95 | 0.00 | 0.00% | 0 | 0 | 2.69 | -0.99 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:57 PM EST |
| 27.00 | 18.20 | 20.25 | 20.00 | 0.00 | 0.00% | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 4/25/2025 3:59:57 PM EST |
| 28.00 | 18.85 | 20.25 | 10.15 | 0.00 | 0.00% | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 3:59:57 PM EST |
| 29.00 | 20.35 | 20.45 | 22.24 | 0.00 | 0.00% | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 4/25/2025 3:59:57 PM EST |
| 30.00 | 20.75 | 22.50 | 21.30 | 0.00 | 0.00% | 0 | 1 | 1.73 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:57 PM EST |
| 31.00 | 21.90 | 23.15 | 13.20 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 2/4/2025 | 4/25/2025 3:59:57 PM EST |
| 32.00 | 22.95 | 24.15 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 4/25/2025 3:59:57 PM EST |
| 33.00 | 23.70 | 25.25 | 13.65 | 0.00 | 0.00% | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 1/31/2025 | 4/25/2025 3:59:57 PM EST |
| 34.00 | 24.60 | 26.60 | 20.00 | 0.00 | 0.00% | 0 | 4 | 3.22 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:57 PM EST |
| 35.00 | 25.60 | 27.15 | 20.80 | 0.00 | 0.00% | 0 | 0 | 3.63 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:57 PM EST |
| 36.00 | 26.35 | 27.55 | 21.55 | 0.00 | 0.00% | 0 | 1 | 3.30 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:57 PM EST |
| 37.00 | 27.60 | 28.95 | 22.60 | 0.00 | 0.00% | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:57 PM EST |
| 38.00 | 28.75 | 29.95 | 23.65 | 0.00 | 0.00% | 0 | 1 | 3.28 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 4/25/2025 3:59:57 PM EST |