Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $10.16 as of 6/20/2025 3:48:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.10 | 8.35 | % | 0 | 0 | 6.82 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 3.00 | 7.10 | 7.50 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 4.00 | 6.10 | 6.30 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 5.00 | 5.10 | 5.30 | % | 0 | 0 | 2.83 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 6.00 | 4.15 | 4.35 | % | 0 | 0 | 2.18 | 0.96 | 0.03 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 7.00 | 2.96 | 4.15 | % | 0 | 0 | 0.97 | 0.90 | 0.05 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 8.00 | 2.60 | 2.76 | % | 0 | 0 | 0.96 | 0.81 | 0.08 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 9.00 | 1.92 | 2.26 | 2.03 | % | 20 | 0 | 0.93 | 0.71 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 10.00 | 1.48 | 1.61 | 1.64 | % | 8 | 0 | 0.91 | 0.60 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 11.00 | 0.97 | 1.22 | 1.28 | +0.26 | +25.49% | 15 | 12 | 0.87 | 0.49 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 12.00 | 0.81 | 0.87 | 0.90 | +0.05 | +5.89% | 71 | 18 | 0.90 | 0.40 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 13.00 | 0.42 | 0.66 | 0.71 | % | 20 | 0 | 0.84 | 0.31 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 14.00 | 0.42 | 0.67 | 0.53 | % | 3 | 0 | 0.96 | 0.24 | 0.09 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 15.00 | 0.31 | 0.37 | 0.37 | +0.05 | +15.63% | 2 | 5 | 0.91 | 0.19 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 16.00 | 0.23 | 0.28 | 0.28 | -0.06 | -17.65% | 2 | 20 | 0.93 | 0.14 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 17.00 | 0.01 | 0.22 | 0.22 | 0.00 | 0.00% | 0 | 20 | 0.95 | 0.11 | 0.05 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 18.00 | 0.11 | 0.17 | 0.17 | 0.00 | 0.00% | 0 | 5 | 0.93 | 0.09 | 0.04 | -0.01 | 6/18/2025 | 6/20/2025 3:59:51 PM EST |
| 20.00 | 0.01 | 0.11 | % | 0 | 0 | 0.85 | 0.05 | 0.03 | 0.00 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.45 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 4.00 | 0.00 | 1.10 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.57 | % | 0 | 0 | 2.08 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 0.12 | % | 0 | 0 | 1.44 | -0.04 | 0.03 | 0.00 | 6/20/2025 3:59:51 PM EST | |||
| 7.00 | 0.16 | 0.25 | 0.22 | % | 1 | 0 | 0.84 | -0.10 | 0.05 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 8.00 | 0.21 | 0.50 | 0.39 | % | 1 | 0 | 0.81 | -0.19 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 9.00 | 0.62 | 1.03 | 0.73 | % | 2 | 0 | 0.91 | -0.29 | 0.10 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 10.00 | 1.14 | 1.35 | 1.30 | % | 1 | 0 | 0.90 | -0.40 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 11.00 | 1.80 | 2.05 | 1.85 | % | 4 | 0 | 0.94 | -0.51 | 0.11 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 12.00 | 2.48 | 3.00 | % | 0 | 0 | 1.01 | -0.60 | 0.11 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 13.00 | 2.79 | 3.45 | % | 0 | 0 | 0.76 | -0.69 | 0.10 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 14.00 | 4.15 | 4.50 | % | 0 | 0 | 1.09 | -0.76 | 0.09 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 15.00 | 5.00 | 5.15 | 4.95 | % | 21 | 0 | 0.98 | -0.81 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 16.00 | 5.85 | 6.10 | 5.89 | % | 4 | 0 | 0.90 | -0.86 | 0.06 | -0.01 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 17.00 | 6.85 | 7.00 | % | 0 | 0 | 1.15 | -0.89 | 0.05 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 18.00 | 6.80 | 8.10 | % | 0 | 0 | 1.54 | -0.91 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 8.90 | 9.90 | % | 0 | 0 | 1.74 | -0.95 | 0.03 | 0.00 | 6/20/2025 3:59:51 PM EST |