Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $11.34 as of 5/27/2025 3:16:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.50 | 8.65 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 5.00 | 7.50 | 7.65 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 6.00 | 6.55 | 6.70 | % | 0 | 0 | 1.31 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 7.00 | 5.60 | 5.70 | 4.48 | 0.00 | 0.00% | 0 | 30 | 1.06 | 0.97 | 0.02 | 0.00 | 5/22/2025 | 5/27/2025 2:58:51 PM EST |
| 8.00 | 4.70 | 4.80 | 4.37 | -0.16 | -3.54% | 8 | 11 | 0.89 | 0.93 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 9.00 | 3.85 | 3.95 | 4.15 | +1.09 | +35.63% | 6 | 9 | 0.90 | 0.87 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 10.00 | 3.10 | 3.20 | 3.40 | +1.11 | +48.48% | 1 | 71 | 0.89 | 0.80 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 11.00 | 2.47 | 2.52 | 2.61 | +0.90 | +52.64% | 40 | 102 | 0.87 | 0.71 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 12.00 | 1.88 | 1.98 | 1.90 | +0.78 | +69.65% | 229 | 247 | 0.88 | 0.61 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 13.00 | 1.48 | 1.51 | 1.46 | +0.52 | +55.32% | 1,036 | 206 | 0.88 | 0.52 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 14.00 | 1.13 | 1.15 | 1.16 | +0.52 | +81.25% | 520 | 183 | 0.87 | 0.43 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 15.00 | 0.85 | 0.87 | 0.87 | +0.37 | +74.00% | 166 | 173 | 0.87 | 0.35 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 16.00 | 0.64 | 0.67 | 0.71 | +0.27 | +61.37% | 106 | 108 | 0.88 | 0.28 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 17.00 | 0.48 | 0.52 | 0.49 | +0.24 | +96.00% | 106 | 31 | 0.89 | 0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 18.00 | 0.37 | 0.40 | 0.48 | +0.30 | +166.67% | 2 | 7 | 0.90 | 0.18 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 19.00 | 0.28 | 0.29 | 0.34 | +0.15 | +78.95% | 10 | 233 | 0.90 | 0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 20.00 | 0.21 | 0.23 | 0.26 | +0.13 | +100.00% | 17 | 282 | 0.91 | 0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.47 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 5.00 | 0.00 | 0.47 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 2:58:51 PM EST |
| 7.00 | 0.00 | 0.55 | % | 0 | 0 | 1.67 | -0.03 | 0.02 | 0.00 | 5/27/2025 2:58:51 PM EST | |||
| 8.00 | 0.12 | 0.15 | 0.12 | -0.11 | -47.83% | 15 | 2 | 0.88 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 9.00 | 0.26 | 0.30 | 0.46 | 0.00 | 0.00% | 0 | 17 | 0.88 | -0.13 | 0.05 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 10.00 | 0.50 | 0.54 | 0.52 | -0.29 | -35.81% | 46 | 98 | 0.89 | -0.20 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 11.00 | 0.84 | 0.89 | 0.84 | -0.42 | -33.34% | 56 | 97 | 0.87 | -0.29 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 12.00 | 1.30 | 1.34 | 1.25 | -0.47 | -27.33% | 13 | 52 | 0.88 | -0.39 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 13.00 | 1.84 | 1.92 | 1.87 | -0.60 | -24.30% | 90 | 150 | 0.87 | -0.48 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 14.00 | 2.46 | 2.53 | 2.45 | -0.46 | -15.81% | 1 | 104 | 0.90 | -0.57 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 15.00 | 3.15 | 3.25 | 3.15 | -1.15 | -26.75% | 2 | 1 | 0.87 | -0.65 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 16.00 | 3.95 | 4.05 | 4.03 | -0.95 | -19.08% | 4 | 61 | 0.88 | -0.72 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |
| 17.00 | 4.80 | 4.90 | 4.66 | % | 2 | 0 | 0.88 | -0.78 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST | |
| 18.00 | 5.70 | 5.80 | 6.75 | 0.00 | 0.00% | 0 | 0 | 0.89 | -0.82 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:58:51 PM EST |
| 19.00 | 6.60 | 6.70 | % | 0 | 0 | 0.89 | -0.86 | 0.05 | -0.01 | 5/27/2025 2:58:51 PM EST | |||
| 20.00 | 7.55 | 7.65 | 7.74 | % | 1 | 0 | 0.94 | -0.89 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:51 PM EST |