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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.15 | 8.35 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.00 | 7.15 | 8.15 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.00 | 6.15 | 6.35 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 7.00 | 5.25 | 5.40 | 4.48 | 0.00 | 0.00% | 0 | 30 | 1.12 | 0.97 | 0.02 | 0.00 | 5/22/2025 | 5/28/2025 4:00:00 PM EST |
| 8.00 | 4.35 | 4.50 | 4.39 | +0.02 | +0.46% | 8 | 14 | 0.86 | 0.93 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 9.00 | 3.50 | 3.65 | 4.15 | 0.00 | 0.00% | 0 | 11 | 0.88 | 0.87 | 0.05 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 10.00 | 2.78 | 2.90 | 2.80 | -0.60 | -17.65% | 3 | 72 | 0.87 | 0.78 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 2.15 | 2.31 | 2.37 | -0.16 | -6.33% | 1 | 114 | 0.88 | 0.69 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 12.00 | 1.65 | 1.74 | 1.72 | -0.29 | -14.43% | 232 | 299 | 0.86 | 0.59 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.00 | 1.26 | 1.32 | 1.32 | -0.25 | -15.93% | 375 | 924 | 0.87 | 0.50 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 14.00 | 0.95 | 1.00 | 0.99 | -0.17 | -14.66% | 504 | 497 | 0.87 | 0.41 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 15.00 | 0.70 | 0.75 | 0.73 | -0.17 | -18.89% | 139 | 239 | 0.87 | 0.33 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 16.00 | 0.51 | 0.57 | 0.55 | -0.10 | -15.39% | 41 | 204 | 0.88 | 0.26 | 0.08 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 17.00 | 0.38 | 0.43 | 0.42 | -0.10 | -19.24% | 5 | 142 | 0.88 | 0.21 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 18.00 | 0.27 | 0.33 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.16 | 0.06 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 19.00 | 0.19 | 0.26 | 0.24 | -0.10 | -29.42% | 8 | 242 | 0.91 | 0.13 | 0.05 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 20.00 | 0.14 | 0.20 | 0.19 | -0.04 | -17.40% | 13 | 281 | 0.90 | 0.10 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 21.00 | 0.10 | 0.16 | 0.20 | % | 2 | 0 | 0.97 | 0.08 | 0.04 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST | |
| 22.00 | 0.07 | 0.24 | % | 0 | 0 | 0.96 | 0.06 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 23.00 | 0.01 | 0.16 | % | 0 | 0 | 1.06 | 0.05 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 24.00 | 0.02 | 0.38 | % | 0 | 0 | 1.36 | 0.03 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 0.01 | 0.57 | % | 0 | 0 | 1.59 | 0.02 | 0.01 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.26 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 6.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.01 | 0.01 | 0.00 | 5/16/2025 | 5/28/2025 4:00:00 PM EST |
| 7.00 | 0.02 | 0.31 | % | 0 | 0 | 1.36 | -0.03 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 8.00 | 0.13 | 0.17 | 0.12 | 0.00 | 0.00% | 0 | 15 | 0.89 | -0.07 | 0.03 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 9.00 | 0.28 | 0.37 | 0.46 | 0.00 | 0.00% | 0 | 17 | 0.89 | -0.13 | 0.05 | -0.01 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 10.00 | 0.55 | 0.61 | 0.58 | +0.05 | +9.44% | 26 | 140 | 0.88 | -0.22 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 11.00 | 0.92 | 0.98 | 0.94 | +0.09 | +10.59% | 37 | 152 | 0.88 | -0.31 | 0.09 | -0.01 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 12.00 | 1.40 | 1.48 | 1.38 | +0.11 | +8.67% | 4 | 62 | 0.88 | -0.41 | 0.10 | -0.02 | 5/28/2025 | 5/28/2025 4:00:00 PM EST |
| 13.00 | 1.96 | 2.08 | 1.87 | 0.00 | 0.00% | 0 | 222 | 0.88 | -0.50 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 14.00 | 2.64 | 2.76 | 2.45 | 0.00 | 0.00% | 0 | 104 | 0.88 | -0.59 | 0.10 | -0.02 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 15.00 | 3.40 | 3.55 | 3.15 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.67 | 0.09 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 16.00 | 4.20 | 4.35 | 4.03 | 0.00 | 0.00% | 0 | 65 | 0.90 | -0.74 | 0.08 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 17.00 | 5.05 | 5.15 | 4.66 | 0.00 | 0.00% | 0 | 2 | 0.87 | -0.79 | 0.07 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 18.00 | 5.95 | 6.05 | 6.75 | 0.00 | 0.00% | 0 | 0 | 0.88 | -0.84 | 0.06 | -0.01 | 5/23/2025 | 5/28/2025 4:00:00 PM EST |
| 19.00 | 6.90 | 7.05 | % | 0 | 0 | 0.94 | -0.87 | 0.05 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 20.00 | 7.80 | 8.00 | 7.74 | 0.00 | 0.00% | 0 | 1 | 0.95 | -0.90 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 4:00:00 PM EST |
| 21.00 | 8.80 | 9.00 | % | 0 | 0 | 0.94 | -0.92 | 0.04 | -0.01 | 5/28/2025 4:00:00 PM EST | |||
| 22.00 | 9.75 | 9.95 | % | 0 | 0 | 0.93 | -0.94 | 0.03 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 23.00 | 10.75 | 10.90 | % | 0 | 0 | 1.08 | -0.95 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 24.00 | 11.75 | 11.85 | % | 0 | 0 | 1.14 | -0.97 | 0.02 | 0.00 | 5/28/2025 4:00:00 PM EST | |||
| 25.00 | 12.70 | 12.85 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 5/28/2025 4:00:00 PM EST |