Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $12.83 as of 7/29/2025 2:19:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.65 | 12.55 | 11.10 | 9.49 | 0.00 | 0.00% | 11.10 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 2:58:50 PM EST |
| 2.00 | 9.80 | 10.10 | 9.95 | 9.15 | 0.00 | 0.00% | 4.97 | 0 | 205 | 3.20 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 7/29/2025 2:58:50 PM EST |
| 3.00 | 8.80 | 9.10 | 8.95 | 8.55 | 0.00 | 0.00% | 2.98 | 0 | 112 | 2.45 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 2:58:50 PM EST |
| 4.00 | 7.80 | 8.10 | 7.95 | 7.35 | 0.00 | 0.00% | 1.99 | 0 | 45 | 1.94 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 2:58:50 PM EST |
| 5.00 | 6.90 | 7.00 | 6.95 | 7.90 | 0.00 | 0.00% | 1.39 | 0 | 189 | 1.56 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 2:58:50 PM EST |
| 6.00 | 5.95 | 6.05 | 6.00 | 6.70 | -0.05 | -0.75% | 1.00 | 5 | 255 | 1.13 | 0.99 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 7.00 | 5.00 | 5.10 | 5.05 | 5.75 | -0.20 | -3.37% | 0.72 | 1 | 302 | 0.84 | 0.96 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 8.00 | 4.10 | 4.20 | 4.15 | 4.26 | -0.79 | -15.65% | 0.52 | 6 | 1,060 | 0.90 | 0.92 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 9.00 | 3.30 | 3.45 | 3.38 | 4.20 | 0.00 | 0.00% | 0.38 | 0 | 1,101 | 0.86 | 0.85 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 2:58:50 PM EST |
| 10.00 | 2.62 | 2.70 | 2.66 | 2.76 | -0.70 | -20.24% | 0.27 | 112 | 4,337 | 0.89 | 0.76 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 11.00 | 2.08 | 2.16 | 2.12 | 2.21 | -0.55 | -19.93% | 0.19 | 311 | 1,259 | 0.91 | 0.67 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 12.00 | 1.64 | 1.68 | 1.66 | 1.67 | -0.57 | -25.45% | 0.14 | 264 | 1,709 | 0.93 | 0.57 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 13.00 | 1.29 | 1.34 | 1.32 | 1.35 | -0.49 | -26.63% | 0.10 | 137 | 1,889 | 0.96 | 0.49 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 14.00 | 1.01 | 1.06 | 1.04 | 1.05 | -0.42 | -28.58% | 0.07 | 577 | 1,926 | 0.96 | 0.41 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 15.00 | 0.80 | 0.85 | 0.83 | 0.85 | -0.34 | -28.58% | 0.06 | 121 | 1,928 | 0.98 | 0.34 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 16.00 | 0.65 | 0.69 | 0.67 | 0.68 | -0.29 | -29.90% | 0.04 | 127 | 1,358 | 1.00 | 0.29 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 17.00 | 0.54 | 0.57 | 0.56 | 0.54 | -0.29 | -34.94% | 0.03 | 963 | 5,715 | 1.03 | 0.24 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 18.00 | 0.43 | 0.47 | 0.45 | 0.46 | -0.34 | -42.50% | 0.03 | 10 | 451 | 1.04 | 0.20 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 19.00 | 0.36 | 0.39 | 0.38 | 0.36 | -0.25 | -40.99% | 0.02 | 11 | 249 | 1.06 | 0.17 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 20.00 | 0.30 | 0.32 | 0.31 | 0.31 | -0.18 | -36.74% | 0.02 | 192 | 3,340 | 1.07 | 0.15 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 21.00 | 0.23 | 0.27 | 0.25 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 285 | 1.08 | 0.13 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 2:58:50 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | 0.29 | -0.08 | -21.63% | 0.01 | 3 | 176 | 1.14 | 0.10 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 23.00 | 0.00 | 0.22 | 0.11 | 0.24 | -0.24 | -50.00% | 0.00 | 1 | 310 | 1.17 | 0.09 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 24.00 | 0.00 | 0.21 | 0.11 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 457 | 1.20 | 0.08 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 2:58:50 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 652 | 1.24 | 0.06 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 2:58:50 PM EST |
| 26.00 | 0.00 | 0.19 | 0.10 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 140 | 1.28 | 0.05 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 2:58:50 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.33 | 0.04 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 2:58:50 PM EST |
| 28.00 | 0.05 | 0.21 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.23 | 0.04 | 0.02 | 0.00 | 7/24/2025 | 7/29/2025 2:58:50 PM EST |
| 29.00 | 0.04 | 0.21 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.25 | 0.04 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 2:58:50 PM EST |
| 30.00 | 0.00 | 0.42 | 0.21 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,176 | 1.72 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 7/29/2025 2:58:50 PM EST |
| 31.00 | 0.03 | 0.20 | 0.12 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.30 | 0.02 | 0.01 | 0.00 | 4/24/2025 | 7/29/2025 2:58:50 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.35 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:58:50 PM EST |
| 33.00 | 0.00 | 0.37 | 0.19 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 167 | 1.78 | 0.01 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 2:58:50 PM EST |
| 35.00 | 0.01 | 0.20 | 0.11 | 0.07 | -0.04 | -36.37% | 0.00 | 30 | 1,190 | 1.35 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 7 | 3.58 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/29/2025 2:58:50 PM EST |
| 2.00 | 0.00 | 0.27 | 0.14 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 28 | 3.70 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 7/29/2025 2:58:50 PM EST |
| 3.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.85 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/29/2025 2:58:50 PM EST |
| 4.00 | 0.00 | 0.08 | 0.04 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.72 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/29/2025 2:58:50 PM EST |
| 5.00 | 0.00 | 0.28 | 0.14 | 0.06 | 0.00 | 0.00% | 0.03 | 0 | 134 | 1.89 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/29/2025 2:58:50 PM EST |
| 6.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.03 | 1 | 416 | 1.67 | -0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 7.00 | 0.01 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1,406 | 0.86 | -0.04 | 0.02 | 0.00 | 7/25/2025 | 7/29/2025 2:58:50 PM EST |
| 8.00 | 0.17 | 0.19 | 0.18 | 0.18 | +0.03 | +20.00% | 0.02 | 118 | 264 | 0.90 | -0.08 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 9.00 | 0.35 | 0.41 | 0.38 | 0.36 | +0.06 | +20.00% | 0.04 | 58 | 956 | 0.90 | -0.15 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 10.00 | 0.64 | 0.74 | 0.69 | 0.72 | +0.19 | +35.85% | 0.07 | 49 | 687 | 0.90 | -0.24 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 11.00 | 1.09 | 1.25 | 1.17 | 1.12 | +0.25 | +28.74% | 0.11 | 68 | 403 | 0.91 | -0.33 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 12.00 | 1.64 | 1.69 | 1.67 | 1.71 | +0.34 | +24.82% | 0.14 | 5 | 1,215 | 0.93 | -0.43 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 13.00 | 2.26 | 2.33 | 2.30 | 2.42 | +0.49 | +25.39% | 0.18 | 3 | 714 | 0.95 | -0.51 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 2:58:50 PM EST |
| 14.00 | 2.96 | 3.10 | 3.03 | 2.34 | 0.00 | 0.00% | 0.22 | 0 | 391 | 0.97 | -0.59 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 2:58:50 PM EST |
| 15.00 | 3.75 | 3.85 | 3.80 | 3.30 | 0.00 | 0.00% | 0.25 | 0 | 209 | 0.99 | -0.66 | 0.08 | -0.02 | 7/23/2025 | 7/29/2025 2:58:50 PM EST |
| 16.00 | 4.60 | 4.70 | 4.65 | 4.07 | 0.00 | 0.00% | 0.29 | 0 | 200 | 1.01 | -0.71 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 2:58:50 PM EST |
| 17.00 | 5.45 | 5.60 | 5.53 | 5.01 | 0.00 | 0.00% | 0.33 | 0 | 158 | 1.02 | -0.76 | 0.07 | -0.01 | 7/23/2025 | 7/29/2025 2:58:50 PM EST |
| 18.00 | 6.35 | 6.50 | 6.43 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 75 | 1.05 | -0.80 | 0.06 | -0.01 | 7/16/2025 | 7/29/2025 2:58:50 PM EST |
| 19.00 | 7.30 | 7.45 | 7.38 | 6.85 | 0.00 | 0.00% | 0.39 | 0 | 35 | 1.05 | -0.83 | 0.05 | -0.01 | 7/18/2025 | 7/29/2025 2:58:50 PM EST |
| 20.00 | 8.25 | 8.35 | 8.30 | 7.55 | 0.00 | 0.00% | 0.42 | 0 | 131 | 1.08 | -0.85 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 2:58:50 PM EST |
| 21.00 | 9.20 | 9.30 | 9.25 | 8.95 | 0.00 | 0.00% | 0.44 | 0 | 208 | 1.09 | -0.87 | 0.04 | -0.01 | 7/25/2025 | 7/29/2025 2:58:50 PM EST |
| 22.00 | 10.05 | 10.30 | 10.18 | 10.80 | 0.00 | 0.00% | 0.46 | 0 | 17 | 1.23 | -0.90 | 0.04 | -0.01 | 5/21/2025 | 7/29/2025 2:58:50 PM EST |
| 23.00 | 11.05 | 11.30 | 11.18 | 10.30 | 0.00 | 0.00% | 0.49 | 0 | 3 | 1.29 | -0.91 | 0.03 | -0.01 | 7/23/2025 | 7/29/2025 2:58:50 PM EST |
| 24.00 | 12.00 | 12.30 | 12.15 | 12.00 | 0.00 | 0.00% | 0.51 | 0 | 9 | 1.23 | -0.92 | 0.03 | -0.01 | 5/14/2025 | 7/29/2025 2:58:50 PM EST |
| 25.00 | 12.95 | 13.30 | 13.13 | 12.90 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.28 | -0.94 | 0.02 | -0.01 | 5/16/2025 | 7/29/2025 2:58:50 PM EST |
| 26.00 | 13.95 | 14.25 | 14.10 | 14.85 | 0.00 | 0.00% | 0.54 | 0 | 1 | 1.40 | -0.95 | 0.02 | -0.01 | 7/15/2025 | 7/29/2025 2:58:50 PM EST |
| 27.00 | 15.05 | 15.25 | 15.15 | 17.65 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.38 | -0.96 | 0.02 | 0.00 | 3/26/2025 | 7/29/2025 2:58:50 PM EST |
| 28.00 | 16.05 | 16.20 | 16.13 | % | 0.58 | 0 | 0 | 1.34 | -0.96 | 0.02 | 0.00 | 7/29/2025 2:58:50 PM EST | |||
| 29.00 | 16.95 | 17.20 | 17.08 | 20.65 | 0.00 | 0.00% | 0.59 | 0 | 0 | 1.39 | -0.96 | 0.02 | 0.00 | 5/1/2025 | 7/29/2025 2:58:50 PM EST |
| 30.00 | 17.95 | 18.20 | 18.08 | 20.80 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.43 | -0.98 | 0.01 | 0.00 | 5/8/2025 | 7/29/2025 2:58:50 PM EST |
| 31.00 | 18.65 | 19.65 | 19.15 | % | 0.62 | 0 | 0 | 2.03 | -0.98 | 0.01 | 0.00 | 7/29/2025 2:58:50 PM EST | |||
| 32.00 | 19.95 | 20.15 | 20.05 | 15.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.59 | -0.98 | 0.01 | 0.00 | 2/18/2025 | 7/29/2025 2:58:50 PM EST |
| 33.00 | 21.00 | 21.15 | 21.08 | 20.15 | 0.00 | 0.00% | 0.64 | 0 | 4 | 1.55 | -0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:58:50 PM EST |
| 35.00 | 22.95 | 23.20 | 23.08 | 21.45 | 0.00 | 0.00% | 0.66 | 0 | 2 | 1.71 | -0.99 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 2:58:50 PM EST |