Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $5.43 as of 4/26/2024 3:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.30 | 7.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 1.00 | 3.80 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 1.50 | 3.30 | 6.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 2.00 | 3.10 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 2.50 | 2.70 | 3.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 3.00 | 2.20 | 3.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 3.50 | 1.70 | 2.30 | 2.45 | 0.00 | 0.00% | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 3/21/2024 | 4/26/2024 3:59:48 PM EST |
| 4.00 | 1.20 | 1.80 | 1.15 | 0.00 | 0.00% | 0 | 2 | 3.81 | 1.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 4.50 | 0.55 | 1.30 | 0.75 | 0.00 | 0.00% | 0 | 1 | 2.94 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/26/2024 3:59:48 PM EST |
| 5.00 | 0.40 | 0.75 | 0.45 | 0.00 | 0.00% | 139 | 347 | 1.17 | 0.82 | 0.65 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 5.50 | 0.10 | 0.25 | 0.15 | +0.02 | +15.39% | 173 | 820 | 0.68 | 0.44 | 0.77 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 6.00 | 0.05 | 0.10 | 0.05 | +0.01 | +25.00% | 9 | 266 | 0.90 | 0.16 | 0.42 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 6.50 | 0.00 | 0.05 | 0.05 | +0.01 | +25.00% | 8 | 401 | 1.14 | 0.04 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 7.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 340 | 1.44 | 0.01 | 0.03 | 0.00 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 426 | 2.03 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 8.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 7 | 4.94 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:48 PM EST |
| 8.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 4 | 5.24 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:48 PM EST |
| 9.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 45 | 3.78 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/26/2024 3:59:48 PM EST |
| 9.50 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 1 | 5.75 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 6.18 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 6.39 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/26/2024 3:59:48 PM EST |
| 12.50 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 4 | 6.90 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 9.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 3 | 4.27 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/26/2024 3:59:48 PM EST |
| 3.50 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 6.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 4.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 67 | 2.62 | 0.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:48 PM EST |
| 4.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 32 | 4.20 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 5.00 | 0.05 | 0.10 | 0.07 | -0.08 | -53.34% | 16 | 84 | 0.73 | -0.18 | 0.65 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 5.50 | 0.10 | 0.30 | 0.28 | -0.02 | -6.67% | 8 | 23 | 0.59 | -0.56 | 0.77 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 6.00 | 0.50 | 1.20 | 0.58 | -0.30 | -34.10% | 3 | 138 | 2.68 | -0.84 | 0.42 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 6.50 | 0.60 | 1.60 | 1.33 | 0.00 | 0.00% | 0 | 59 | 2.82 | -0.96 | 0.14 | 0.00 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 7.00 | 1.10 | 2.35 | 1.10 | 0.00 | 0.00% | 0 | 1 | 4.10 | -0.99 | 0.03 | 0.00 | 4/4/2024 | 4/26/2024 3:59:48 PM EST |
| 7.50 | 1.60 | 2.55 | 2.07 | -0.26 | -11.16% | 1 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 8.00 | 2.00 | 3.20 | % | 0 | 0 | 4.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 8.50 | 2.55 | 3.90 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 9.00 | 3.00 | 4.50 | % | 0 | 0 | 5.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 9.50 | 3.50 | 5.30 | % | 0 | 0 | 7.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.00 | 4.00 | 5.20 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.50 | 3.80 | 5.70 | % | 0 | 0 | 5.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.00 | 3.80 | 6.10 | % | 0 | 0 | 5.26 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 12.50 | 5.30 | 9.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |