Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $10.65 as of 7/1/2025 9:18:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.55 | 8.50 | 8.94 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 4.00 | 6.50 | 8.75 | 6.68 | -0.81 | -10.82% | 3 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 5.00 | 5.55 | 6.80 | 6.17 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 5.50 | 5.05 | 7.25 | 5.19 | -0.36 | -6.49% | 2 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 6.00 | 4.50 | 6.75 | 5.52 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 6.50 | 4.00 | 6.25 | 4.14 | % | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST | |
| 7.00 | 2.91 | 5.75 | 3.74 | +0.31 | +9.04% | 2 | 1 | 9.98 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 7.50 | 2.95 | 5.20 | 2.80 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:59 PM EST |
| 8.00 | 2.53 | 4.75 | 2.60 | -0.35 | -11.87% | 3 | 11 | 9.32 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 8.50 | 1.42 | 2.79 | 2.37 | -0.03 | -1.25% | 5 | 7 | 4.98 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 9.00 | 1.58 | 1.73 | 1.78 | -0.07 | -3.79% | 18 | 97 | 1.58 | 1.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 9.50 | 0.80 | 2.24 | 1.02 | -0.42 | -29.17% | 1 | 22 | 3.11 | 0.98 | 0.07 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 10.00 | 0.50 | 0.73 | 0.91 | -0.04 | -4.22% | 11 | 346 | 1.68 | 0.88 | 0.30 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 10.50 | 0.30 | 0.53 | 0.35 | -0.20 | -36.37% | 85 | 1,833 | 0.69 | 0.63 | 0.61 | -0.06 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 11.00 | 0.10 | 0.13 | 0.11 | -0.14 | -56.00% | 3,053 | 2,271 | 0.75 | 0.32 | 0.58 | -0.06 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 11.50 | 0.04 | 0.06 | 0.05 | -0.07 | -58.34% | 797 | 2,051 | 0.89 | 0.15 | 0.33 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 12.00 | 0.02 | 0.03 | 0.03 | -0.01 | -25.00% | 179 | 1,249 | 1.02 | 0.06 | 0.16 | -0.02 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 12.50 | 0.01 | 0.03 | 0.03 | +0.02 | +200.00% | 39 | 1,488 | 1.21 | 0.02 | 0.07 | -0.01 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 13.00 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 54 | 410 | 1.39 | 0.01 | 0.02 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 13.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 78 | 1.70 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 186 | 3.73 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:59 PM EST |
| 14.50 | 0.00 | 0.13 | 0.30 | 0.00 | 0.00% | 0 | 97 | 3.13 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 264 | 2.08 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 125 | 3.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 7/1/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 29 | 4.26 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 1.04 | 0.37 | 0.00 | 0.00% | 0 | 2 | 6.89 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/1/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/1/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 1.27 | % | 0 | 0 | 8.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 18.00 | 0.00 | 0.01 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 18.50 | 0.00 | 0.99 | % | 0 | 0 | 8.01 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 19.00 | 0.00 | 0.63 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 19.50 | 0.00 | 0.88 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 21.00 | 0.00 | 1.07 | 0.01 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:59 PM EST |
| 22.00 | 0.00 | 0.20 | 0.01 | % | 10 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST | |
| 23.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 1.03 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 25.00 | 0.00 | 1.02 | 0.01 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.01 | 0.01 | -0.68 | -98.56% | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 4.00 | 0.00 | 0.05 | 0.22 | -0.24 | -52.18% | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 5.00 | 0.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.94 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 3:59:59 PM EST |
| 6.00 | 0.00 | 0.62 | 0.36 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 6.50 | 0.00 | 0.52 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 7.00 | 0.00 | 0.77 | 0.09 | 0.00 | 0.00% | 0 | 1 | 7.33 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/1/2025 3:59:59 PM EST |
| 7.50 | 0.00 | 0.53 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 102 | 3.22 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 2 | 290 | 1.24 | 0.00 | 0.01 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 6 | 560 | 1.31 | -0.02 | 0.07 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 10.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 87 | 714 | 0.79 | -0.12 | 0.30 | -0.03 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 10.50 | 0.15 | 0.19 | 0.14 | +0.02 | +16.67% | 137 | 924 | 0.80 | -0.37 | 0.61 | -0.06 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 11.00 | 0.43 | 0.49 | 0.44 | +0.14 | +46.67% | 378 | 1,958 | 0.87 | -0.68 | 0.58 | -0.06 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 11.50 | 0.77 | 0.92 | 0.77 | +0.07 | +10.00% | 41 | 185 | 1.01 | -0.85 | 0.33 | -0.04 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 12.00 | 1.18 | 1.88 | 1.14 | 0.00 | 0.00% | 0 | 32 | 3.05 | -0.94 | 0.16 | -0.02 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 12.50 | 1.75 | 3.65 | 1.30 | 0.00 | 0.00% | 0 | 11 | 7.88 | -0.98 | 0.07 | -0.01 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 13.00 | 2.24 | 4.15 | 2.34 | 0.00 | 0.00% | 0 | 1 | 8.16 | -0.99 | 0.02 | 0.00 | 6/26/2025 | 7/1/2025 3:59:59 PM EST |
| 13.50 | 2.70 | 4.65 | 2.75 | 0.00 | 0.00% | 0 | 5 | 8.72 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 7/1/2025 3:59:59 PM EST |
| 14.00 | 3.25 | 3.50 | 3.00 | -0.05 | -1.64% | 12 | 23 | 3.35 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:59 PM EST |
| 14.50 | 3.80 | 5.20 | 3.56 | 0.00 | 0.00% | 0 | 3 | 7.37 | -1.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:59 PM EST |
| 15.00 | 4.25 | 6.15 | % | 0 | 0 | 9.79 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 15.50 | 4.70 | 6.65 | % | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 16.00 | 5.20 | 7.15 | % | 0 | 0 | 8.80 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 16.50 | 5.75 | 7.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 17.00 | 6.20 | 8.15 | 5.98 | 0.00 | 0.00% | 0 | 1 | 8.67 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 7/1/2025 3:59:59 PM EST |
| 17.50 | 6.80 | 8.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 18.00 | 7.30 | 9.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 18.50 | 7.75 | 9.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 19.00 | 8.25 | 10.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 19.50 | 8.75 | 10.65 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 20.00 | 9.25 | 11.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 21.00 | 10.20 | 12.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 22.00 | 11.30 | 13.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 23.00 | 12.25 | 14.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 24.00 | 13.30 | 15.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST | |||
| 25.00 | 14.30 | 16.15 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:59 PM EST |