Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $10.86 as of 7/11/2025 8:36:27 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 8.00 | 7.40 | % | 2.47 | 0 | 0 | 5.62 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 4.00 | 6.75 | 7.00 | 6.88 | 8.00 | +1.74 | +27.80% | 1.72 | 1 | 3 | 4.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 5.00 | 5.75 | 6.00 | 5.88 | 6.44 | 0.00 | 0.00% | 1.18 | 0 | 3 | 3.56 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:53 PM EST |
| 5.50 | 5.25 | 5.45 | 5.35 | % | 0.97 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 6.00 | 4.75 | 5.00 | 4.88 | 5.10 | % | 0.81 | 2 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 6.50 | 4.35 | 4.45 | 4.40 | 4.45 | 0.00 | 0.00% | 0.68 | 0 | 13 | 2.51 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 7.00 | 3.80 | 3.95 | 3.88 | 4.55 | +1.00 | +28.17% | 0.55 | 2 | 33 | 2.21 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 7.50 | 3.25 | 3.45 | 3.35 | % | 0.45 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 8.00 | 2.57 | 3.00 | 2.79 | 3.15 | 0.00 | 0.00% | 0.35 | 0 | 43 | 1.89 | 1.00 | 0.01 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 8.50 | 2.36 | 2.49 | 2.43 | 2.42 | +0.40 | +19.81% | 0.29 | 5 | 15 | 1.49 | 0.99 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 9.00 | 1.87 | 1.94 | 1.91 | 2.52 | +0.27 | +12.00% | 0.21 | 6 | 336 | 1.16 | 0.95 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 9.50 | 1.20 | 1.45 | 1.33 | 1.86 | +0.30 | +19.24% | 0.14 | 14 | 126 | 0.89 | 0.89 | 0.13 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 10.00 | 0.97 | 1.02 | 1.00 | 1.04 | -0.07 | -6.31% | 0.10 | 109 | 1,166 | 0.74 | 0.79 | 0.21 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 10.50 | 0.63 | 0.68 | 0.66 | 0.65 | -0.21 | -24.42% | 0.06 | 424 | 3,147 | 0.75 | 0.65 | 0.30 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 11.00 | 0.39 | 0.43 | 0.41 | 0.41 | -0.17 | -29.31% | 0.04 | 824 | 2,360 | 0.77 | 0.48 | 0.33 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 11.50 | 0.25 | 0.26 | 0.26 | 0.25 | -0.09 | -26.48% | 0.02 | 4,362 | 3,216 | 0.82 | 0.33 | 0.30 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 12.00 | 0.14 | 0.16 | 0.15 | 0.14 | -0.07 | -33.34% | 0.01 | 6,593 | 4,392 | 0.85 | 0.22 | 0.25 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 12.50 | 0.07 | 0.09 | 0.08 | 0.10 | -0.01 | -9.10% | 0.01 | 581 | 629 | 0.86 | 0.14 | 0.19 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 13.00 | 0.03 | 0.04 | 0.04 | 0.05 | -0.02 | -28.58% | 0.00 | 428 | 3,070 | 0.85 | 0.09 | 0.13 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.23 | 0.12 | 0.05 | +0.01 | +25.00% | 0.01 | 42 | 46 | 1.35 | 0.06 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | +0.01 | +50.00% | 0.00 | 6 | 1,003 | 1.32 | 0.03 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 14.50 | 0.00 | 0.03 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 46 | 226 | 1.12 | 0.02 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 15.00 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 219 | 1,418 | 1.09 | 0.01 | 0.02 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.04 | 0.02 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.33 | 0.00 | 0.01 | 0.00 | 6/30/2025 | 7/11/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.03 | 0.02 | 0.02 | -0.01 | -33.34% | 0.00 | 4 | 364 | 1.43 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.29 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 224 | 2.15 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 553 | 2.39 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:53 PM EST |
| 19.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 355 | 2.26 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.16 | +1,600.00% | 0.00 | 1 | 17 | 3.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.34 | 0.17 | % | 0.01 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.54 | 0.27 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.45 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 7/11/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 4.61 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.54 | 0.27 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.39 | 0.20 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.54 | 0.27 | % | 0.07 | 0 | 0 | 7.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.54 | 0.27 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 3 | 6.02 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/11/2025 3:59:53 PM EST |
| 5.50 | 0.00 | 0.54 | 0.27 | % | 0.05 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.38 | 0.19 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 19 | 3.00 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.03 | 0.02 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.57 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:53 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | 0.05 | +0.02 | +66.67% | 0.00 | 1 | 167 | 1.18 | 0.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.39 | 0.20 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 42 | 2.38 | -0.01 | 0.02 | 0.00 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 9.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 66 | 1,021 | 0.82 | -0.05 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 9.50 | 0.02 | 0.05 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 10 | 517 | 0.69 | -0.11 | 0.13 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 10.00 | 0.10 | 0.11 | 0.11 | 0.10 | +0.02 | +25.00% | 0.01 | 323 | 1,575 | 0.68 | -0.21 | 0.21 | -0.02 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 10.50 | 0.25 | 0.32 | 0.29 | 0.27 | +0.07 | +35.00% | 0.03 | 320 | 694 | 0.71 | -0.35 | 0.30 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 11.00 | 0.50 | 0.55 | 0.53 | 0.51 | +0.12 | +30.77% | 0.05 | 533 | 822 | 0.76 | -0.52 | 0.33 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 11.50 | 0.66 | 1.24 | 0.95 | 0.74 | +0.10 | +15.63% | 0.08 | 107 | 137 | 0.78 | -0.67 | 0.30 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 12.00 | 1.23 | 1.40 | 1.32 | 0.99 | -0.11 | -10.00% | 0.11 | 82 | 152 | 0.80 | -0.78 | 0.25 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 12.50 | 1.61 | 1.75 | 1.68 | 1.47 | % | 0.13 | 1 | 0 | 0.74 | -0.86 | 0.19 | -0.03 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 13.00 | 2.08 | 2.22 | 2.15 | 2.20 | 0.00 | 0.00% | 0.17 | 0 | 419 | 1.08 | -0.91 | 0.13 | -0.02 | 7/10/2025 | 7/11/2025 3:59:53 PM EST |
| 13.50 | 2.32 | 2.72 | 2.52 | 2.38 | -0.42 | -15.00% | 0.19 | 6 | 3 | 1.04 | -0.94 | 0.09 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 14.00 | 3.10 | 3.25 | 3.18 | 3.10 | -0.45 | -12.68% | 0.23 | 20 | 135 | 1.22 | -0.97 | 0.06 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST |
| 14.50 | 3.50 | 3.75 | 3.63 | 3.05 | % | 0.25 | 1 | 0 | 1.53 | -0.98 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 15.00 | 3.55 | 5.10 | 4.33 | 3.79 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.47 | -0.99 | 0.02 | 0.00 | 6/27/2025 | 7/11/2025 3:59:53 PM EST |
| 15.50 | 4.55 | 4.70 | 4.63 | 4.61 | % | 0.30 | 1 | 0 | 1.79 | -1.00 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:53 PM EST | |
| 16.00 | 5.00 | 5.20 | 5.10 | 5.87 | 0.00 | 0.00% | 0.32 | 0 | 40 | 1.70 | -1.00 | 0.01 | 0.00 | 7/7/2025 | 7/11/2025 3:59:53 PM EST |
| 17.00 | 6.00 | 6.25 | 6.13 | 7.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/11/2025 3:59:53 PM EST |
| 18.00 | 7.00 | 7.25 | 7.13 | 7.37 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.09 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 19.00 | 8.05 | 8.20 | 8.13 | 8.15 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.27 | -1.00 | 0.00 | 0.00 | 6/4/2025 | 7/11/2025 3:59:53 PM EST |
| 20.00 | 9.00 | 9.20 | 9.10 | 9.33 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.69 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 21.00 | 10.05 | 10.20 | 10.13 | % | 0.48 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 22.00 | 11.00 | 11.20 | 11.10 | % | 0.50 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 23.00 | 12.05 | 12.20 | 12.13 | 12.45 | 0.00 | 0.00% | 0.53 | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/11/2025 3:59:53 PM EST |
| 24.00 | 13.00 | 13.20 | 13.10 | % | 0.55 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST | |||
| 25.00 | 14.05 | 14.20 | 14.13 | % | 0.57 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:53 PM EST |