Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $10.89 as of 6/13/2025 3:37:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.30 | 7.60 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 6.25 | 7.30 | 7.88 | 0.00 | 0.00% | 0 | 5 | 0.00 | 0.99 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 5.30 | 5.60 | 6.66 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.97 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 4.25 | 4.70 | % | 0 | 0 | 1.06 | 0.94 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 6.50 | 3.80 | 4.55 | % | 0 | 0 | 1.04 | 0.91 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 1.69 | 3.80 | % | 0 | 0 | 0.71 | 0.88 | 0.04 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 7.50 | 1.34 | 3.60 | 3.69 | 0.00 | 0.00% | 0 | 3 | 0.72 | 0.86 | 0.05 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 8.00 | 1.17 | 2.78 | 2.90 | -1.09 | -27.32% | 8 | 2 | 0.84 | 0.82 | 0.06 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 0.94 | 2.52 | % | 0 | 0 | 0.66 | 0.78 | 0.06 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 9.00 | 0.95 | 2.90 | % | 0 | 0 | 0.73 | 0.75 | 0.08 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 9.50 | 0.64 | 2.81 | 2.38 | 0.00 | 0.00% | 0 | 1 | 0.80 | 0.70 | 0.09 | -0.02 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 0.57 | 1.92 | 1.44 | -0.56 | -28.00% | 10 | 135 | 0.59 | 0.65 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 0.58 | 1.25 | 1.20 | -0.25 | -17.25% | 20 | 23 | 0.54 | 0.60 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 0.83 | 1.05 | 0.98 | -0.28 | -22.23% | 6 | 56 | 0.72 | 0.54 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 0.54 | 0.89 | 0.76 | -0.24 | -24.00% | 3 | 56 | 0.69 | 0.48 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 0.24 | 0.80 | 0.68 | -0.17 | -20.00% | 112 | 243 | 0.67 | 0.41 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 0.31 | 1.79 | 0.54 | -0.58 | -51.79% | 11 | 19 | 1.14 | 0.37 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.00 | 0.34 | 0.51 | 0.50 | -0.21 | -29.58% | 10 | 9 | 0.77 | 0.29 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.50 | 0.27 | 0.53 | 0.36 | -0.17 | -32.08% | 33 | 7 | 0.83 | 0.23 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 0.18 | 1.09 | 0.50 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.21 | 0.10 | -0.01 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 14.50 | 0.15 | 1.91 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.59 | 0.16 | 0.09 | -0.01 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 0.00 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 14 | 1.16 | 0.13 | 0.08 | -0.01 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.86 | % | 0 | 0 | 1.67 | 0.12 | 0.07 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 0.10 | 0.47 | 0.19 | 0.00 | 0.00% | 0 | 9 | 1.10 | 0.06 | 0.05 | 0.00 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 1.81 | 0.29 | 0.00 | 0.00% | 0 | 1 | 1.70 | 0.06 | 0.04 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 17.00 | 0.07 | 1.41 | 0.18 | 0.00 | 0.00% | 0 | 10 | 1.74 | 0.06 | 0.04 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 18.00 | 0.00 | 2.18 | % | 0 | 0 | 2.13 | 0.04 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.16 | % | 0 | 0 | 1.89 | 0.02 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 2.15 | % | 0 | 0 | 1.79 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 2.13 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 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 | 2.13 | % | 0 | 0 | 4.59 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 4.00 | 0.00 | 2.13 | 0.09 | 0.00 | 0.00% | 0 | 5 | 3.62 | -0.01 | 0.00 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 2.13 | 0.19 | 0.00 | 0.00% | 0 | 3 | 2.93 | -0.03 | 0.01 | -0.01 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 2.14 | % | 0 | 0 | 2.45 | -0.06 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 2.16 | % | 0 | 0 | 2.22 | -0.09 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 1.76 | % | 0 | 0 | 1.12 | -0.12 | 0.04 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 1.43 | % | 0 | 0 | 1.93 | -0.14 | 0.05 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 8.00 | 0.16 | 0.27 | 0.17 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.18 | 0.06 | -0.02 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 0.29 | 0.57 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.22 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 0.37 | 1.28 | 0.31 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.25 | 0.08 | -0.02 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.48 | 0.80 | 0.63 | +0.10 | +18.87% | 1 | 13 | 0.86 | -0.30 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 0.33 | 2.59 | 0.90 | +0.39 | +76.48% | 5 | 3 | 1.33 | -0.35 | 0.10 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 0.56 | 2.61 | 1.06 | +0.25 | +30.87% | 1 | 2 | 1.22 | -0.40 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 0.44 | 1.60 | 1.38 | +0.21 | +17.95% | 1 | 8 | 0.61 | -0.46 | 0.11 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 0.75 | 2.84 | 1.64 | +0.44 | +36.67% | 2 | 1 | 0.94 | -0.52 | 0.12 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 1.26 | 2.26 | 1.60 | 0.00 | 0.00% | 0 | 1 | 1.04 | -0.59 | 0.13 | -0.02 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 1.05 | 2.97 | % | 0 | 0 | 1.25 | -0.63 | 0.12 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 13.00 | 2.39 | 3.05 | 2.85 | % | 1 | 0 | 1.04 | -0.71 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 13.50 | 2.30 | 3.45 | 3.35 | % | 1 | 0 | 1.16 | -0.77 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 14.00 | 1.97 | 4.00 | % | 0 | 0 | 1.11 | -0.79 | 0.10 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 14.50 | 4.05 | 4.45 | % | 0 | 0 | 0.79 | -0.84 | 0.09 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 15.00 | 2.83 | 5.05 | % | 0 | 0 | 1.21 | -0.87 | 0.08 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 15.50 | 4.15 | 5.55 | % | 0 | 0 | 1.28 | -0.88 | 0.07 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 4.90 | 6.10 | % | 0 | 0 | 1.30 | -0.94 | 0.05 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 16.50 | 5.30 | 6.50 | % | 0 | 0 | 1.30 | -0.94 | 0.04 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 6.05 | 6.85 | % | 0 | 0 | 1.41 | -0.94 | 0.04 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 7.40 | 8.05 | % | 0 | 0 | 1.47 | -0.96 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 8.40 | 8.70 | % | 0 | 0 | 1.56 | -0.98 | 0.02 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 9.40 | 10.15 | % | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.50 | 11.90 | 12.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |