Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $12.41 as of 7/18/2025 8:37:10 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 | 9.05 | 11.55 | 10.30 | % | 3.43 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 4.00 | 8.15 | 8.55 | 8.35 | % | 2.09 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 5.00 | 7.30 | 7.55 | 7.43 | 6.05 | 0.00 | 0.00% | 1.49 | 0 | 2 | 1.74 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 7/18/2025 3:59:57 PM EST |
| 5.50 | 6.85 | 7.05 | 6.95 | % | 1.26 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 6.00 | 6.35 | 6.60 | 6.48 | % | 1.08 | 0 | 0 | 1.55 | 0.99 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 6.50 | 5.85 | 6.10 | 5.98 | % | 0.92 | 0 | 0 | 1.40 | 0.98 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 7.00 | 5.40 | 5.65 | 5.53 | % | 0.79 | 0 | 0 | 1.36 | 0.97 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 7.50 | 4.85 | 5.15 | 5.00 | % | 0.67 | 0 | 0 | 1.22 | 0.95 | 0.02 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 8.00 | 2.82 | 4.70 | 3.76 | 3.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.17 | 0.93 | 0.03 | -0.01 | 7/11/2025 | 7/18/2025 3:59:57 PM EST |
| 8.50 | 2.57 | 4.30 | 3.44 | % | 0.40 | 0 | 0 | 0.58 | 0.90 | 0.04 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 9.00 | 3.00 | 3.85 | 3.43 | 2.88 | 0.00 | 0.00% | 0.38 | 0 | 6 | 0.58 | 0.87 | 0.05 | -0.01 | 7/11/2025 | 7/18/2025 3:59:57 PM EST |
| 9.50 | 3.30 | 3.40 | 3.35 | 2.33 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.97 | 0.84 | 0.06 | -0.01 | 7/14/2025 | 7/18/2025 3:59:57 PM EST |
| 10.00 | 1.43 | 3.05 | 2.24 | 3.31 | +0.68 | +25.86% | 0.22 | 5 | 13 | 0.50 | 0.80 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 10.50 | 2.63 | 2.73 | 2.68 | 2.39 | 0.00 | 0.00% | 0.26 | 3 | 20 | 0.96 | 0.76 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 11.00 | 2.33 | 2.42 | 2.38 | 2.46 | +0.36 | +17.15% | 0.22 | 15 | 66 | 0.96 | 0.71 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 11.50 | 1.73 | 2.18 | 1.96 | 2.12 | +0.14 | +7.08% | 0.17 | 4 | 20 | 0.87 | 0.66 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 12.00 | 1.75 | 1.96 | 1.86 | 1.79 | -0.06 | -3.25% | 0.15 | 7 | 16 | 0.97 | 0.61 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 12.50 | 1.62 | 1.67 | 1.65 | 1.67 | +0.07 | +4.38% | 0.13 | 57 | 15 | 0.98 | 0.57 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 13.00 | 1.37 | 2.16 | 1.77 | 1.33 | +0.01 | +0.76% | 0.14 | 24 | 24 | 1.17 | 0.52 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 13.50 | 0.71 | 2.43 | 1.57 | 1.18 | 0.00 | 0.00% | 0.12 | 0 | 6 | 1.17 | 0.48 | 0.09 | -0.02 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 14.00 | 0.92 | 1.19 | 1.06 | 1.13 | +0.36 | +46.76% | 0.08 | 13 | 20 | 0.96 | 0.43 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 14.50 | 0.92 | 1.05 | 0.99 | 1.01 | +0.31 | +44.29% | 0.07 | 31 | 1 | 1.00 | 0.39 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 15.00 | 0.79 | 0.97 | 0.88 | 1.05 | +0.35 | +50.00% | 0.06 | 2 | 3 | 1.02 | 0.36 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 15.50 | 0.66 | 2.01 | 1.34 | 0.43 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.39 | 0.32 | 0.09 | -0.02 | 7/16/2025 | 7/18/2025 3:59:57 PM EST |
| 16.00 | 0.60 | 1.81 | 1.21 | 0.80 | +0.18 | +29.04% | 0.08 | 2 | 20 | 1.39 | 0.29 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 16.50 | 0.53 | 1.10 | 0.82 | 0.61 | % | 0.05 | 8 | 0 | 1.17 | 0.26 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST | |
| 17.00 | 0.45 | 1.03 | 0.74 | 0.50 | % | 0.04 | 5 | 0 | 1.19 | 0.23 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST | |
| 17.50 | 0.42 | 1.70 | 1.06 | 0.47 | % | 0.06 | 28 | 0 | 1.50 | 0.21 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST | |
| 18.00 | 0.37 | 0.41 | 0.39 | 0.44 | % | 0.02 | 6 | 0 | 1.02 | 0.19 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST | |
| 19.00 | 0.27 | 0.40 | 0.34 | 0.33 | +0.06 | +22.23% | 0.02 | 13 | 5 | 1.06 | 0.15 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.32 | 0.16 | 0.30 | +0.09 | +42.86% | 0.01 | 5 | 3 | 1.10 | 0.12 | 0.05 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 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 | 1.48 | 0.74 | % | 0.25 | 0 | 0 | 5.89 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 1.48 | 0.74 | % | 0.18 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.29 | 0.65 | % | 0.13 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 5.50 | 0.00 | 1.49 | 0.75 | % | 0.14 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 1.30 | 0.65 | % | 0.11 | 0 | 0 | 3.24 | -0.01 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 6.50 | 0.00 | 1.31 | 0.66 | % | 0.10 | 0 | 0 | 2.99 | -0.02 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 1.33 | 0.67 | % | 0.10 | 0 | 0 | 2.77 | -0.03 | 0.01 | 0.00 | 7/18/2025 3:59:57 PM EST | |||
| 7.50 | 0.00 | 1.36 | 0.68 | % | 0.09 | 0 | 0 | 3.40 | -0.05 | 0.02 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.22 | 0.11 | % | 0.01 | 0 | 0 | 1.07 | -0.07 | 0.03 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 8.50 | 0.17 | 0.24 | 0.21 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.98 | -0.10 | 0.04 | -0.01 | 7/10/2025 | 7/18/2025 3:59:57 PM EST |
| 9.00 | 0.27 | 0.31 | 0.29 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 3,020 | 0.97 | -0.13 | 0.05 | -0.01 | 7/17/2025 | 7/18/2025 3:59:57 PM EST |
| 9.50 | 0.38 | 0.43 | 0.41 | 0.39 | -0.16 | -29.10% | 0.04 | 4 | 11 | 0.97 | -0.16 | 0.06 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 10.00 | 0.52 | 0.57 | 0.55 | 0.55 | -0.14 | -20.29% | 0.06 | 4 | 5 | 0.98 | -0.20 | 0.07 | -0.01 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 10.50 | 0.69 | 0.76 | 0.73 | 0.69 | -0.24 | -25.81% | 0.07 | 41 | 5 | 0.99 | -0.24 | 0.07 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 11.00 | 0.88 | 1.08 | 0.98 | 0.83 | -0.34 | -29.06% | 0.09 | 21 | 2 | 1.03 | -0.29 | 0.08 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 11.50 | 0.80 | 2.28 | 1.54 | % | 0.13 | 0 | 0 | 1.25 | -0.34 | 0.09 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 12.00 | 1.30 | 2.22 | 1.76 | % | 0.15 | 0 | 0 | 1.22 | -0.39 | 0.09 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 12.50 | 1.00 | 1.85 | 1.43 | 1.59 | -0.48 | -23.19% | 0.11 | 1 | 1 | 0.85 | -0.43 | 0.09 | -0.02 | 7/18/2025 | 7/18/2025 3:59:57 PM EST |
| 13.00 | 1.49 | 2.05 | 1.77 | % | 0.14 | 0 | 0 | 0.88 | -0.48 | 0.09 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 13.50 | 1.67 | 2.38 | 2.03 | % | 0.15 | 0 | 0 | 0.84 | -0.52 | 0.09 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 14.00 | 2.54 | 2.74 | 2.64 | % | 0.19 | 0 | 0 | 1.01 | -0.57 | 0.09 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 14.50 | 1.78 | 3.90 | 2.84 | % | 0.20 | 0 | 0 | 0.93 | -0.61 | 0.09 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 15.00 | 2.48 | 3.45 | 2.97 | % | 0.20 | 0 | 0 | 0.76 | -0.64 | 0.09 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 15.50 | 2.97 | 3.85 | 3.41 | % | 0.22 | 0 | 0 | 0.78 | -0.68 | 0.09 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 16.00 | 2.75 | 4.30 | 3.53 | % | 0.22 | 0 | 0 | 0.58 | -0.71 | 0.08 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 16.50 | 4.45 | 4.70 | 4.58 | % | 0.28 | 0 | 0 | 1.02 | -0.74 | 0.08 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 17.00 | 4.60 | 5.15 | 4.88 | % | 0.29 | 0 | 0 | 0.93 | -0.77 | 0.07 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 17.50 | 5.10 | 5.55 | 5.33 | % | 0.30 | 0 | 0 | 0.93 | -0.79 | 0.07 | -0.02 | 7/18/2025 3:59:57 PM EST | |||
| 18.00 | 5.85 | 6.00 | 5.93 | % | 0.33 | 0 | 0 | 1.09 | -0.81 | 0.06 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 19.00 | 6.75 | 6.90 | 6.83 | % | 0.36 | 0 | 0 | 1.06 | -0.85 | 0.06 | -0.01 | 7/18/2025 3:59:57 PM EST | |||
| 20.00 | 7.55 | 7.95 | 7.75 | % | 0.39 | 0 | 0 | 1.06 | -0.88 | 0.05 | -0.01 | 7/18/2025 3:59:57 PM EST |