Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $8.96 as of 8/22/2025 8:19:27 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 | 5.90 | 6.05 | 5.98 | 7.50 | 0.00 | 0.00% | 1.99 | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 4.00 | 4.90 | 5.00 | 4.95 | % | 1.24 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.50 | 4.40 | 4.55 | 4.48 | % | 1.00 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 3.85 | 4.05 | 3.95 | 6.05 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.47 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 8/22/2025 3:59:48 PM EST |
| 5.50 | 3.40 | 3.55 | 3.48 | % | 0.63 | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 6.00 | 2.60 | 3.05 | 2.83 | 7.25 | 0.00 | 0.00% | 0.47 | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:48 PM EST |
| 6.50 | 2.37 | 2.85 | 2.61 | 2.15 | 0.00 | 0.00% | 0.40 | 0 | 46 | 3.30 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 1.57 | 2.20 | 1.89 | 3.55 | 0.00 | 0.00% | 0.27 | 0 | 5 | 2.37 | 1.00 | 0.01 | 0.00 | 8/13/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 1.39 | 1.53 | 1.46 | 1.09 | 0.00 | 0.00% | 0.19 | 0 | 31 | 1.06 | 0.97 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.99 | 1.06 | 1.03 | 1.01 | +0.27 | +36.49% | 0.13 | 166 | 140 | 0.70 | 0.89 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 8.50 | 0.60 | 0.63 | 0.62 | 0.60 | +0.22 | +57.90% | 0.07 | 25 | 121 | 0.65 | 0.75 | 0.42 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.27 | 0.32 | 0.30 | 0.27 | +0.07 | +35.00% | 0.03 | 508 | 288 | 0.59 | 0.50 | 0.57 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.50 | 0.09 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 719 | 640 | 0.57 | 0.26 | 0.44 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.03 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 0.00 | 980 | 1,053 | 0.62 | 0.13 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.50 | 0.02 | 0.03 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 54 | 576 | 0.73 | 0.06 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 120 | 365 | 0.84 | 0.02 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 11.50 | 0.00 | 0.28 | 0.14 | 0.02 | -0.05 | -71.43% | 0.01 | 1 | 212 | 1.08 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 12.00 | 0.01 | 0.07 | 0.04 | 0.02 | -0.01 | -33.34% | 0.00 | 212 | 540 | 1.08 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 183 | 2.56 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 152 | 2.68 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 13.50 | 0.00 | 0.04 | 0.02 | 0.03 | -0.27 | -90.00% | 0.00 | 6 | 225 | 1.68 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 1 | 79 | 2.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 14.50 | 0.00 | 0.14 | 0.07 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.47 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 226 | 2.16 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 15.50 | 0.00 | 0.31 | 0.16 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 234 | 3.34 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 55 | 2.62 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 16.50 | 0.00 | 0.52 | 0.26 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 100 | 4.19 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.15 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 17.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 42 | 4.43 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 39 | 2.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 18.50 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.52 | 0.26 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 14 | 4.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.02 | 0.01 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.58 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:48 PM EST |
| 21.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 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 | 0.74 | 0.37 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.54 | 0.27 | % | 0.07 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.72 | 0.36 | % | 0.08 | 0 | 0 | 6.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.72 | 0.36 | 0.02 | 0.00 | 0.00% | 0.07 | 0 | 1 | 5.88 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:48 PM EST |
| 5.50 | 0.00 | 0.92 | 0.46 | % | 0.08 | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.72 | 0.36 | % | 0.06 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 6.50 | 0.00 | 0.52 | 0.26 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.61 | 0.31 | 0.41 | 0.00 | 0.00% | 0.04 | 0 | 1 | 3.16 | 0.00 | 0.01 | 0.00 | 7/23/2025 | 8/22/2025 3:59:48 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.99 | -0.03 | 0.08 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.08 | -66.67% | 0.01 | 42 | 350 | 0.69 | -0.11 | 0.22 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 8.50 | 0.11 | 0.13 | 0.12 | 0.13 | -0.17 | -56.67% | 0.01 | 405 | 574 | 0.62 | -0.25 | 0.42 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.29 | 0.33 | 0.31 | 0.33 | -0.20 | -37.74% | 0.03 | 310 | 6,347 | 0.60 | -0.50 | 0.57 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.50 | 0.62 | 0.67 | 0.65 | 0.62 | -0.31 | -33.34% | 0.07 | 131 | 879 | 0.62 | -0.74 | 0.44 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.99 | 1.10 | 1.05 | 1.09 | -0.36 | -24.83% | 0.11 | 292 | 434 | 0.68 | -0.87 | 0.25 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.50 | 1.38 | 1.66 | 1.52 | 1.51 | -0.44 | -22.57% | 0.14 | 3 | 85 | 1.29 | -0.94 | 0.13 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 2.02 | 2.07 | 2.05 | 2.11 | -0.21 | -9.06% | 0.19 | 1 | 280 | 1.01 | -0.98 | 0.06 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 11.50 | 2.46 | 2.56 | 2.51 | 2.60 | +0.15 | +6.13% | 0.22 | 12 | 168 | 1.17 | -0.99 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 12.00 | 2.93 | 3.10 | 3.02 | 3.49 | 0.00 | 0.00% | 0.25 | 0 | 16 | 1.44 | -1.00 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 12.50 | 3.45 | 3.60 | 3.53 | 3.44 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 3.95 | 4.15 | 4.05 | 4.39 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.98 | -1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 13.50 | 4.45 | 4.60 | 4.53 | 2.22 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:48 PM EST |
| 14.00 | 5.00 | 5.10 | 5.05 | 3.69 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 3:59:48 PM EST |
| 14.50 | 5.50 | 5.60 | 5.55 | 4.79 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 6.00 | 6.10 | 6.05 | 5.92 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 15.50 | 6.45 | 6.60 | 6.53 | 5.40 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 16.00 | 6.95 | 7.10 | 7.03 | 5.38 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.43 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 16.50 | 7.50 | 7.60 | 7.55 | 6.45 | 0.00 | 0.00% | 0.46 | 0 | 2 | 2.53 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 17.00 | 8.00 | 8.10 | 8.05 | % | 0.47 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 17.50 | 8.50 | 8.60 | 8.55 | % | 0.49 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 18.00 | 8.95 | 9.10 | 9.03 | % | 0.50 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 18.50 | 9.50 | 9.60 | 9.55 | % | 0.52 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 19.00 | 10.00 | 10.10 | 10.05 | % | 0.53 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 20.00 | 11.00 | 11.10 | 11.05 | % | 0.55 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 21.00 | 11.95 | 12.10 | 12.03 | % | 0.57 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 22.00 | 12.95 | 13.10 | 13.03 | % | 0.59 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 23.00 | 14.00 | 14.10 | 14.05 | % | 0.61 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 24.00 | 15.00 | 15.10 | 15.05 | % | 0.63 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 25.00 | 16.00 | 16.10 | 16.05 | % | 0.64 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 26.00 | 17.00 | 17.10 | 17.05 | 17.05 | % | 0.66 | 1 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |