Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $11.76 as of 10/8/2025 4:18:30 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 | 8.50 | 11.25 | 9.88 | 9.83 | +2.65 | +36.91% | 3.29 | 2 | 9 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 4.00 | 7.60 | 10.25 | 8.93 | 8.90 | +0.81 | +10.02% | 2.23 | 2 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 4.50 | 7.20 | 9.75 | 8.48 | 7.66 | 0.00 | 0.00% | 1.88 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 5.00 | 6.60 | 9.25 | 7.93 | 7.21 | -0.31 | -4.13% | 1.59 | 2 | 15 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 5.50 | 6.20 | 8.75 | 7.48 | 6.80 | +1.53 | +29.04% | 1.36 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 6.00 | 5.65 | 8.25 | 6.95 | 6.23 | +0.35 | +5.96% | 1.16 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 6.50 | 5.25 | 7.65 | 6.45 | 5.82 | +0.26 | +4.68% | 0.99 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 7.00 | 4.75 | 5.80 | 5.28 | 5.77 | +0.62 | +12.04% | 0.75 | 2 | 391 | 7.37 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 7.50 | 4.45 | 6.80 | 5.63 | 5.04 | +0.79 | +18.59% | 0.75 | 1 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 8.00 | 3.60 | 6.50 | 5.05 | 4.66 | +0.61 | +15.07% | 0.63 | 2 | 38 | 0.00 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 8.50 | 3.95 | 4.05 | 4.00 | 3.60 | 0.00 | 0.00% | 0.47 | 0 | 94 | 3.83 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 9.00 | 3.45 | 3.55 | 3.50 | 3.45 | +0.40 | +13.12% | 0.39 | 92 | 162 | 2.94 | 1.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 9.50 | 2.95 | 3.05 | 3.00 | 2.59 | +0.31 | +13.60% | 0.32 | 11 | 199 | 3.77 | 0.99 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 10.00 | 2.45 | 2.54 | 2.50 | 2.22 | +0.51 | +29.83% | 0.25 | 145 | 699 | 1.73 | 0.98 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 10.50 | 1.95 | 2.02 | 1.99 | 1.99 | +0.69 | +53.08% | 0.19 | 14 | 830 | 1.88 | 0.95 | 0.08 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 11.00 | 1.48 | 1.69 | 1.59 | 1.41 | +0.50 | +54.95% | 0.14 | 228 | 1,200 | 1.73 | 0.89 | 0.15 | -0.08 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 11.50 | 1.06 | 1.13 | 1.10 | 0.84 | +0.30 | +55.56% | 0.10 | 132 | 917 | 1.19 | 0.80 | 0.22 | -0.11 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 12.00 | 0.67 | 0.73 | 0.70 | 0.52 | +0.18 | +52.95% | 0.06 | 1,162 | 1,813 | 1.11 | 0.67 | 0.28 | -0.13 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 12.50 | 0.41 | 0.44 | 0.43 | 0.42 | +0.25 | +147.06% | 0.03 | 2,483 | 2,230 | 1.15 | 0.52 | 0.30 | -0.14 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 13.00 | 0.22 | 0.24 | 0.23 | 0.23 | +0.12 | +109.10% | 0.02 | 2,984 | 2,952 | 1.14 | 0.38 | 0.28 | -0.13 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 13.50 | 0.11 | 0.14 | 0.13 | 0.10 | +0.03 | +42.86% | 0.01 | 808 | 1,164 | 1.18 | 0.26 | 0.23 | -0.11 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 14.00 | 0.06 | 0.08 | 0.07 | 0.06 | +0.03 | +100.00% | 0.01 | 343 | 1,175 | 1.22 | 0.17 | 0.17 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 14.50 | 0.03 | 0.05 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 39 | 456 | 1.31 | 0.11 | 0.12 | -0.06 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 15.00 | 0.00 | 0.19 | 0.10 | 0.05 | +0.03 | +150.00% | 0.01 | 250 | 238 | 2.43 | 0.05 | 0.07 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 15.50 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 3.27 | 0.03 | 0.04 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 16.00 | 0.01 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 270 | 220 | 1.86 | 0.02 | 0.03 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 17.00 | 0.00 | 0.19 | 0.10 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 3.41 | 0.00 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.68 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 3:59:52 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 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 0.01 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 4.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.05 | -55.56% | 0.03 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 4.50 | 0.00 | 0.20 | 0.10 | 0.17 | +0.16 | +1,600.00% | 0.02 | 1 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 5.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.03 | +60.00% | 0.02 | 2 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.12 | % | 0.02 | 2 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST | |
| 6.00 | 0.00 | 0.20 | 0.10 | 0.04 | -0.29 | -87.88% | 0.02 | 1 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 6.50 | 0.00 | 0.20 | 0.10 | 0.18 | -0.29 | -61.71% | 0.02 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 7.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.15 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 3:59:52 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 48 | 4.00 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.75 | +0.56 | +294.74% | 0.01 | 1 | 51 | 4.95 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 8.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 80 | 2.39 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |
| 9.00 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 111 | 157 | 2.19 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 9.50 | 0.01 | 0.02 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 640 | 1.87 | -0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 10.00 | 0.01 | 0.05 | 0.03 | 0.10 | +0.07 | +233.34% | 0.00 | 14 | 2,785 | 1.73 | -0.02 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 10.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 25 | 1,145 | 1.63 | -0.05 | 0.08 | -0.03 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 11.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 326 | 1,732 | 1.20 | -0.11 | 0.15 | -0.08 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 11.50 | 0.08 | 0.11 | 0.10 | 0.11 | -0.17 | -60.72% | 0.01 | 687 | 987 | 1.19 | -0.20 | 0.22 | -0.11 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 12.00 | 0.20 | 0.22 | 0.21 | 0.30 | -0.24 | -44.45% | 0.02 | 121 | 352 | 1.18 | -0.33 | 0.28 | -0.13 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 12.50 | 0.42 | 0.61 | 0.52 | 0.60 | -0.25 | -29.42% | 0.04 | 139 | 49 | 1.42 | -0.48 | 0.30 | -0.14 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 13.00 | 0.67 | 0.79 | 0.73 | 0.97 | -0.34 | -25.96% | 0.06 | 192 | 75 | 1.30 | -0.62 | 0.28 | -0.13 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 13.50 | 0.99 | 1.61 | 1.30 | % | 0.10 | 0 | 0 | 3.30 | -0.74 | 0.23 | -0.11 | 10/8/2025 3:59:52 PM EST | |||
| 14.00 | 1.57 | 1.80 | 1.69 | 1.54 | -0.11 | -6.67% | 0.12 | 56 | 16 | 1.31 | -0.83 | 0.17 | -0.09 | 10/8/2025 | 10/8/2025 3:59:52 PM EST |
| 14.50 | 1.72 | 2.24 | 1.98 | 2.76 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.15 | -0.89 | 0.12 | -0.06 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 15.00 | 2.49 | 2.75 | 2.62 | 5.95 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.19 | -0.95 | 0.07 | -0.03 | 9/15/2025 | 10/8/2025 3:59:52 PM EST |
| 15.50 | 2.97 | 3.10 | 3.04 | 2.77 | % | 0.20 | 2 | 0 | 2.45 | -0.97 | 0.04 | -0.01 | 10/8/2025 | 10/8/2025 3:59:52 PM EST | |
| 16.00 | 2.94 | 3.60 | 3.27 | % | 0.20 | 0 | 0 | 2.69 | -0.98 | 0.03 | -0.01 | 10/8/2025 3:59:52 PM EST | |||
| 17.00 | 4.45 | 4.60 | 4.53 | 5.30 | 0.00 | 0.00% | 0.27 | 0 | 5 | 5.00 | -1.00 | 0.01 | 0.00 | 10/7/2025 | 10/8/2025 3:59:52 PM EST |
| 17.50 | 4.95 | 5.10 | 5.03 | 5.70 | 0.00 | 0.00% | 0.29 | 0 | 4 | 4.52 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/8/2025 3:59:52 PM EST |