Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $9.00 as of 11/24/2025 9:06:45 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 | 6.70 | 9.75 | 8.23 | 7.25 | -1.06 | -12.76% | 8.23 | 8 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 2.00 | 5.70 | 8.25 | 6.98 | 6.48 | -2.08 | -24.30% | 3.49 | 9 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 3.00 | 4.70 | 7.75 | 6.23 | 5.59 | -3.75 | -40.15% | 2.08 | 5 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 4.00 | 3.70 | 6.75 | 5.23 | 4.61 | % | 1.31 | 6 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST | |
| 4.50 | 3.20 | 6.25 | 4.73 | 4.20 | % | 1.05 | 3 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST | |
| 5.00 | 2.84 | 5.75 | 4.30 | 3.82 | % | 0.86 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST | |
| 5.50 | 2.33 | 4.75 | 3.54 | % | 0.64 | 0 | 0 | 9.35 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 6.00 | 2.58 | 4.25 | 3.42 | 2.07 | 0.00 | 0.00% | 0.57 | 0 | 17 | 8.32 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:46 PM EST |
| 6.50 | 2.08 | 3.75 | 2.92 | 2.27 | % | 0.45 | 1 | 0 | 7.39 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST | |
| 7.00 | 1.69 | 3.30 | 2.50 | 1.88 | +0.93 | +97.90% | 0.36 | 3 | 3 | 6.69 | 1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 7.50 | 0.85 | 3.30 | 2.08 | 1.36 | % | 0.28 | 35 | 0 | 7.46 | 1.00 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST | |
| 8.00 | 0.87 | 1.10 | 0.99 | 0.95 | +0.19 | +25.00% | 0.12 | 97 | 366 | 1.29 | 0.92 | 0.23 | -0.01 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 8.50 | 0.40 | 0.90 | 0.65 | 0.58 | +0.14 | +31.82% | 0.08 | 345 | 515 | 1.75 | 0.75 | 0.42 | -0.03 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 9.00 | 0.28 | 0.40 | 0.34 | 0.30 | +0.06 | +25.00% | 0.04 | 3,577 | 893 | 0.81 | 0.50 | 0.50 | -0.04 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 9.50 | 0.10 | 0.13 | 0.12 | 0.11 | -0.05 | -31.25% | 0.01 | 897 | 880 | 0.79 | 0.29 | 0.40 | -0.03 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 0.00 | 429 | 810 | 0.82 | 0.15 | 0.26 | -0.02 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 115 | 171 | 0.97 | 0.06 | 0.14 | -0.01 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 11.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 438 | 757 | 1.07 | 0.02 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 11.50 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 371 | 1.25 | 0.01 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 12.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.01 | -50.00% | 0.00 | 531 | 1,128 | 1.42 | 0.00 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 12.50 | 0.01 | 0.05 | 0.03 | 0.02 | -0.06 | -75.00% | 0.00 | 16 | 246 | 1.65 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 13.00 | 0.01 | 0.02 | 0.02 | 0.01 | -0.03 | -75.00% | 0.00 | 141 | 303 | 1.73 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 13.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 82 | 1.78 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.03 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 213 | 2.26 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/24/2025 3:59:46 PM EST |
| 14.50 | 0.00 | 0.02 | 0.01 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 65 | 2.04 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 5 | 214 | 2.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 15.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.90 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 276 | 2.39 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:46 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.16 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.35 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:46 PM EST |
| 17.50 | 0.00 | 0.51 | 0.26 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 116 | 5.82 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.51 | 0.26 | % | 0.01 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 18.50 | 0.00 | 0.51 | 0.26 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 6 | 6.10 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/24/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:46 PM EST |
| 22.50 | 0.00 | 0.51 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:46 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/24/2025 3:59:46 PM EST |
| 2.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/24/2025 3:59:46 PM EST |
| 3.00 | 0.00 | 0.02 | 0.01 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/24/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 3.49 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:46 PM EST |
| 4.50 | 0.00 | 2.12 | 1.06 | % | 0.24 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.09 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/24/2025 3:59:46 PM EST |
| 5.50 | 0.00 | 0.29 | 0.15 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 6.00 | 0.00 | 0.08 | 0.04 | % | 0.01 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 6.50 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.86 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:46 PM EST |
| 7.00 | 0.00 | 0.04 | 0.02 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:46 PM EST |
| 7.50 | 0.01 | 0.07 | 0.04 | 0.04 | -0.04 | -50.00% | 0.01 | 9 | 1,549 | 1.18 | 0.00 | 0.02 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 8.00 | 0.05 | 0.08 | 0.07 | 0.07 | -0.08 | -53.34% | 0.01 | 343 | 233 | 1.01 | -0.08 | 0.23 | -0.01 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 8.50 | 0.10 | 0.14 | 0.12 | 0.13 | -0.24 | -64.87% | 0.01 | 275 | 383 | 0.84 | -0.25 | 0.42 | -0.03 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 9.00 | 0.15 | 0.43 | 0.29 | 0.30 | -0.33 | -52.39% | 0.03 | 489 | 1,435 | 0.92 | -0.50 | 0.50 | -0.04 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 9.50 | 0.00 | 1.22 | 0.61 | 0.97 | -0.09 | -8.50% | 0.06 | 1 | 493 | 2.41 | -0.71 | 0.40 | -0.03 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 10.00 | 0.96 | 1.28 | 1.12 | 1.24 | -0.25 | -16.78% | 0.11 | 16 | 352 | 1.60 | -0.85 | 0.26 | -0.02 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 10.50 | 1.25 | 3.30 | 2.28 | 2.58 | 0.00 | 0.00% | 0.22 | 0 | 38 | 6.16 | -0.94 | 0.14 | -0.01 | 11/21/2025 | 11/24/2025 3:59:46 PM EST |
| 11.00 | 1.90 | 3.55 | 2.73 | 2.85 | 0.00 | 0.00% | 0.25 | 0 | 48 | 5.85 | -0.98 | 0.06 | -0.01 | 11/21/2025 | 11/24/2025 3:59:46 PM EST |
| 11.50 | 2.30 | 3.85 | 3.08 | 2.72 | 0.00 | 0.00% | 0.27 | 0 | 46 | 0.00 | -0.99 | 0.02 | 0.00 | 11/17/2025 | 11/24/2025 3:59:46 PM EST |
| 12.00 | 3.00 | 4.30 | 3.65 | 3.50 | 0.00 | 0.00% | 0.30 | 0 | 57 | 5.82 | -1.00 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:46 PM EST |
| 12.50 | 3.30 | 4.80 | 4.05 | 4.37 | 0.00 | 0.00% | 0.32 | 0 | 18 | 6.11 | -1.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:46 PM EST |
| 13.00 | 3.05 | 5.30 | 4.18 | 4.35 | +1.05 | +31.82% | 0.32 | 1 | 3 | 6.37 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 13.50 | 4.30 | 5.50 | 4.90 | 4.81 | 0.00 | 0.00% | 0.36 | 0 | 128 | 5.78 | -1.00 | 0.00 | 0.00 | 11/14/2025 | 11/24/2025 3:59:46 PM EST |
| 14.00 | 4.80 | 6.30 | 5.55 | 3.18 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.86 | -1.00 | 0.00 | 0.00 | 10/17/2025 | 11/24/2025 3:59:46 PM EST |
| 14.50 | 4.55 | 6.80 | 5.68 | % | 0.39 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 15.00 | 5.05 | 7.30 | 6.18 | % | 0.41 | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 15.50 | 5.55 | 7.80 | 6.68 | 6.80 | +2.20 | +47.83% | 0.43 | 1 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST |
| 16.00 | 6.05 | 8.30 | 7.18 | 7.20 | % | 0.45 | 1 | 0 | 7.67 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST | |
| 16.50 | 6.55 | 8.80 | 7.68 | % | 0.47 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 17.00 | 7.10 | 10.10 | 8.60 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 17.50 | 8.15 | 10.60 | 9.38 | % | 0.54 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 18.00 | 8.05 | 11.10 | 9.58 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 18.50 | 8.55 | 10.80 | 9.68 | % | 0.52 | 0 | 0 | 8.50 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST | |||
| 19.00 | 9.10 | 11.30 | 10.20 | 10.50 | % | 0.54 | 1 | 0 | 8.65 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST | |
| 20.00 | 10.20 | 12.30 | 11.25 | 11.40 | % | 0.56 | 1 | 0 | 8.92 | -1.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:46 PM EST | |
| 22.50 | 12.60 | 14.80 | 13.70 | % | 0.61 | 0 | 0 | 9.54 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:46 PM EST |