Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $12.77 as of 5/28/2025 4:57:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 9.00 | 9.45 | 10.24 | 0.00 | 0.00% | 0 | 1 | 3.24 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 3.50 | 8.50 | 9.05 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 4.00 | 8.00 | 8.50 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 4.50 | 7.40 | 7.90 | 5.00 | 0.00 | 0.00% | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:00 PM EST |
| 5.00 | 7.00 | 7.45 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.50 | 6.50 | 7.25 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.00 | 6.00 | 6.50 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.50 | 5.50 | 7.85 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.00 | 5.05 | 5.65 | 5.00 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.99 | 0.01 | 0.00 | 5/15/2025 | 5/28/2025 4:00:00 PM EST |
| 7.50 | 4.55 | 4.95 | 4.80 | +0.64 | +15.39% | 15 | 24 | 1.11 | 0.98 | 0.01 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 8.00 | 4.15 | 4.75 | 4.80 | +1.00 | +26.32% | 5 | 43 | 1.21 | 0.97 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 8.50 | 2.09 | 3.95 | 4.55 | 0.00 | 0.00% | 0 | 25 | 1.16 | 0.95 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 9.00 | 2.61 | 3.50 | 2.57 | 0.00 | 0.00% | 0 | 32 | 0.52 | 0.92 | 0.05 | -0.01 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 9.50 | 2.93 | 3.10 | 2.94 | -0.51 | -14.79% | 1 | 8 | 1.02 | 0.88 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 10.00 | 2.30 | 2.89 | 2.59 | -0.37 | -12.50% | 1 | 71 | 0.89 | 0.83 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 10.50 | 2.08 | 2.37 | 2.32 | 0.00 | 0.00% | 0 | 44 | 0.87 | 0.78 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 1.79 | 2.08 | 1.85 | -0.69 | -27.17% | 2 | 76 | 0.91 | 0.71 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.50 | 1.21 | 1.62 | 1.63 | -0.22 | -11.90% | 1 | 92 | 0.73 | 0.65 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 12.00 | 1.22 | 1.66 | 1.35 | -0.33 | -19.65% | 11 | 358 | 0.95 | 0.58 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 12.50 | 0.99 | 1.60 | 1.14 | -0.22 | -16.18% | 6 | 82 | 1.00 | 0.52 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.00 | 0.83 | 1.05 | 0.91 | -0.25 | -21.56% | 147 | 2,593 | 0.88 | 0.46 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.50 | 0.66 | 1.88 | 0.80 | -0.35 | -30.44% | 14 | 92 | 1.25 | 0.40 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 14.00 | 0.55 | 0.69 | 0.71 | -0.11 | -13.42% | 6 | 67 | 0.87 | 0.35 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 15.00 | 0.37 | 0.50 | 0.40 | -0.17 | -29.83% | 21 | 132 | 0.88 | 0.26 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 16.00 | 0.25 | 0.32 | 0.28 | -0.06 | -17.65% | 6 | 60 | 0.90 | 0.19 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 17.00 | 0.16 | 0.41 | 0.20 | -0.12 | -37.50% | 1 | 19 | 1.04 | 0.14 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.26 | 0.28 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.10 | 0.05 | -0.01 | 5/14/2025 | 5/28/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.27 | 0.07 | 0.00 | 0.00% | 0 | 14 | 1.13 | 0.07 | 0.04 | -0.01 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.49 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.04 | 0.03 | -0.01 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 21.00 | 0.00 | 1.53 | % | 0 | 0 | 2.40 | 0.02 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 1.52 | % | 0 | 0 | 2.49 | 0.02 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 1.51 | % | 0 | 0 | 2.58 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 24.00 | 0.00 | 1.51 | % | 0 | 0 | 2.66 | 0.01 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 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 | 0.54 | 0.17 | 0.00 | 0.00% | 0 | 1 | 4.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.54 | % | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.57 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.64 | 0.12 | 0.00 | 0.00% | 0 | 1 | 3.65 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/28/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 1.08 | % | 0 | 0 | 4.13 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.50 | 0.00 | 1.27 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 1.27 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.50 | 0.00 | 1.27 | % | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.00 | 0.00 | 1.28 | % | 0 | 0 | 3.14 | -0.01 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 2.15 | % | 0 | 0 | 3.90 | -0.02 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 0.72 | 0.07 | 0.00 | 0.00% | 0 | 15 | 1.99 | -0.03 | 0.02 | 0.00 | 5/21/2025 | 5/28/2025 4:00:00 PM EST |
| 8.50 | 0.06 | 0.11 | 0.46 | +0.31 | +206.67% | 8 | 11 | 0.90 | -0.05 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 9.00 | 0.10 | 0.28 | 0.14 | +0.04 | +40.00% | 8 | 86 | 0.97 | -0.08 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 9.50 | 0.14 | 1.76 | 0.21 | 0.00 | 0.00% | 6 | 5 | 1.92 | -0.12 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 10.00 | 0.20 | 0.36 | 0.32 | +0.07 | +28.00% | 3 | 22 | 0.82 | -0.17 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 10.50 | 0.38 | 0.52 | 0.44 | -0.21 | -32.31% | 2 | 8 | 0.86 | -0.22 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 0.55 | 0.66 | 0.42 | -0.14 | -25.00% | 1 | 38 | 0.85 | -0.29 | 0.11 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.50 | 0.74 | 0.87 | 0.46 | -0.24 | -34.29% | 2 | 13 | 0.85 | -0.35 | 0.12 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 12.00 | 1.01 | 1.15 | 1.10 | +0.09 | +8.92% | 2 | 71 | 0.87 | -0.42 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 12.50 | 1.24 | 1.42 | 1.15 | 0.00 | 0.00% | 0 | 121 | 0.86 | -0.48 | 0.13 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 13.00 | 1.58 | 1.84 | 1.47 | +0.10 | +7.30% | 1 | 8 | 0.91 | -0.54 | 0.13 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.50 | 1.27 | 2.13 | % | 0 | 0 | 0.66 | -0.60 | 0.13 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 14.00 | 1.64 | 2.47 | % | 0 | 0 | 0.64 | -0.65 | 0.12 | -0.02 | 5/28/2025 4:00:00 PM EST | |||
| 15.00 | 2.95 | 3.25 | 2.77 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.74 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 16.00 | 3.95 | 4.20 | % | 0 | 0 | 0.89 | -0.81 | 0.08 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 17.00 | 4.85 | 5.15 | % | 0 | 0 | 0.99 | -0.86 | 0.07 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 18.00 | 5.75 | 6.15 | % | 0 | 0 | 1.14 | -0.90 | 0.05 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 19.00 | 6.75 | 7.20 | % | 0 | 0 | 1.25 | -0.93 | 0.04 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 7.65 | 8.25 | 7.85 | 0.00 | 0.00% | 0 | 0 | 1.47 | -0.96 | 0.03 | -0.01 | 5/16/2025 | 5/28/2025 4:00:00 PM EST |
| 21.00 | 8.60 | 9.25 | % | 0 | 0 | 1.44 | -0.98 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 22.00 | 9.60 | 10.20 | % | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 23.00 | 9.50 | 12.85 | % | 0 | 0 | 1.60 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 24.00 | 11.50 | 13.00 | % | 0 | 0 | 1.68 | -0.99 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 12.60 | 13.10 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST |