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 | 7.95 | 8.10 | 0.00 | 0.00% | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 4.00 | 6.30 | 6.60 | 6.98 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 5.30 | 5.85 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.50 | 4.80 | 5.55 | 5.55 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.99 | 0.01 | -0.01 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 4.30 | 5.05 | % | 0 | 0 | 0.00 | 0.98 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 6.50 | 3.85 | 4.55 | % | 0 | 0 | 0.00 | 0.97 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 2.55 | 3.85 | % | 0 | 0 | 1.53 | 0.95 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 7.50 | 1.99 | 3.50 | % | 0 | 0 | 0.00 | 0.93 | 0.05 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 8.00 | 0.79 | 2.99 | 2.59 | -0.62 | -19.32% | 2 | 9 | 1.23 | 0.86 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 1.36 | 2.86 | 2.95 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.85 | 0.09 | -0.02 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 9.00 | 1.06 | 2.51 | 2.54 | 0.00 | 0.00% | 0 | 1 | 1.97 | 0.78 | 0.10 | -0.03 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.47 | 2.73 | 2.03 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.74 | 0.14 | -0.02 | 6/3/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 0.77 | 2.06 | 1.05 | -0.33 | -23.92% | 15 | 24 | 1.25 | 0.66 | 0.16 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 0.56 | 0.93 | 0.81 | -0.23 | -22.12% | 10 | 247 | 0.69 | 0.57 | 0.20 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 0.35 | 0.59 | 0.67 | -0.17 | -20.24% | 9 | 101 | 0.63 | 0.47 | 0.21 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 0.31 | 0.44 | 0.42 | -0.23 | -35.39% | 18 | 119 | 0.69 | 0.37 | 0.20 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 0.25 | 0.32 | 0.30 | -0.14 | -31.82% | 64 | 244 | 0.75 | 0.30 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 0.18 | 0.24 | 0.24 | -0.21 | -46.67% | 3 | 215 | 0.77 | 0.25 | 0.15 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.00 | 0.00 | 0.18 | 0.17 | -0.11 | -39.29% | 28 | 246 | 0.84 | 0.19 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 13.50 | 0.00 | 0.14 | 0.29 | 0.00 | 0.00% | 0 | 77 | 0.87 | 0.17 | 0.11 | -0.02 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 0.00 | 0.11 | 0.09 | -0.06 | -40.00% | 103 | 154 | 0.88 | 0.14 | 0.09 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 14.50 | 0.06 | 0.09 | 0.08 | -0.03 | -27.28% | 20 | 49 | 0.89 | 0.13 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 0.04 | 0.07 | 0.07 | -0.20 | -74.08% | 5 | 148 | 0.88 | 0.11 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 15.50 | 0.00 | 0.37 | 0.08 | 0.00 | 0.00% | 0 | 127 | 1.56 | 0.05 | 0.05 | -0.01 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.79 | 0.20 | 0.00 | 0.00% | 0 | 29 | 1.94 | 0.03 | 0.03 | 0.00 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 16.50 | 0.00 | 2.15 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.82 | 0.02 | 0.03 | 0.00 | 5/27/2025 | 6/13/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 1 | 2.17 | 0.01 | 0.02 | 0.00 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 0.00 | 0.18 | % | 0 | 0 | 1.52 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.10 | % | 0 | 0 | 2.06 | 0.00 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 2.14 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 2.13 | 0.11 | 0.00 | 0.00% | 0 | 1 | 3.72 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 6/13/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 2.13 | % | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 2.13 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 2.13 | % | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 2.40 | 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 | 0.63 | 0.19 | 0.00 | 0.00% | 0 | 3 | 5.03 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 4.00 | 0.00 | 1.07 | 0.06 | 0.00 | 0.00% | 0 | 3 | 4.60 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 2.13 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 5.50 | 0.00 | 2.13 | 0.07 | 0.00 | 0.00% | 0 | 4 | 3.23 | -0.01 | 0.01 | -0.01 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 2.09 | -0.02 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 6.50 | 0.00 | 2.13 | % | 0 | 0 | 3.83 | -0.03 | 0.02 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 2.14 | % | 0 | 0 | 2.36 | -0.05 | 0.03 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.64 | % | 0 | 0 | 2.18 | -0.07 | 0.05 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.41 | 0.05 | 0.00 | 0.00% | 0 | 13 | 0.92 | -0.14 | 0.07 | -0.02 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 0.68 | % | 0 | 0 | 3.08 | -0.15 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 9.00 | 0.04 | 0.23 | 0.20 | +0.10 | +100.00% | 74 | 11 | 0.74 | -0.22 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 9.50 | 0.29 | 1.78 | 0.27 | +0.04 | +17.40% | 1 | 202 | 1.64 | -0.26 | 0.14 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.00 | 0.51 | 0.56 | 0.53 | +0.16 | +43.25% | 65 | 162 | 0.85 | -0.34 | 0.16 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 10.50 | 0.75 | 0.84 | 0.79 | +0.29 | +58.00% | 15 | 119 | 0.91 | -0.43 | 0.20 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.00 | 0.99 | 1.12 | 1.04 | +0.19 | +22.36% | 55 | 100 | 0.84 | -0.53 | 0.21 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 11.50 | 0.91 | 2.36 | 1.14 | 0.00 | 0.00% | 0 | 22 | 0.95 | -0.63 | 0.20 | -0.02 | 6/12/2025 | 6/13/2025 3:59:53 PM EST |
| 12.00 | 1.22 | 2.79 | 1.65 | +0.55 | +50.00% | 8 | 4 | 1.15 | -0.70 | 0.18 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 12.50 | 0.61 | 2.83 | 1.53 | 0.00 | 0.00% | 0 | 9 | 1.65 | -0.75 | 0.15 | -0.02 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 13.00 | 1.74 | 2.73 | % | 0 | 0 | 1.33 | -0.81 | 0.13 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 13.50 | 2.68 | 3.20 | 2.23 | 0.00 | 0.00% | 0 | 5 | 1.11 | -0.83 | 0.11 | -0.02 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 14.00 | 1.75 | 3.70 | % | 0 | 0 | 1.22 | -0.86 | 0.09 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 14.50 | 3.45 | 4.30 | 2.80 | 0.00 | 0.00% | 0 | 9 | 0.81 | -0.87 | 0.08 | -0.01 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 15.00 | 4.45 | 4.65 | % | 0 | 0 | 1.40 | -0.89 | 0.07 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 15.50 | 5.00 | 5.25 | % | 0 | 0 | 1.49 | -0.95 | 0.05 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 16.00 | 5.40 | 5.65 | % | 0 | 0 | 1.66 | -0.97 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 16.50 | 5.05 | 6.20 | % | 0 | 0 | 1.74 | -0.98 | 0.03 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 17.00 | 6.45 | 7.00 | 5.98 | 0.00 | 0.00% | 0 | 1 | 1.50 | -0.99 | 0.02 | 0.00 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 17.50 | 6.70 | 9.05 | % | 0 | 0 | 1.70 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 18.00 | 7.10 | 9.55 | % | 0 | 0 | 4.12 | -1.00 | 0.01 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 19.00 | 8.45 | 8.70 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 20.00 | 9.45 | 9.75 | % | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 21.00 | 10.45 | 10.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 22.00 | 11.45 | 11.80 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 23.00 | 12.45 | 13.20 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 24.00 | 13.45 | 13.80 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 25.00 | 14.40 | 14.85 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |