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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.20 | 4.80 | % | 0 | 0 | 5.39 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 1.50 | 3.60 | 4.30 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 2.00 | 3.20 | 3.80 | 3.30 | 0.00 | 0.00% | 0 | 2 | 4.56 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 2.50 | 2.70 | 3.30 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 3.00 | 2.20 | 2.80 | 2.30 | 0.00 | 0.00% | 0 | 35 | 1.77 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 3.50 | 1.70 | 2.15 | % | 0 | 0 | 2.25 | 1.00 | 0.03 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 4.00 | 1.25 | 1.80 | 1.45 | -0.05 | -3.34% | 1 | 18 | 1.61 | 0.92 | 0.14 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 4.50 | 0.55 | 1.60 | 1.20 | % | 1 | 0 | 1.32 | 0.81 | 0.22 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 5.00 | 0.55 | 0.75 | 0.74 | +0.13 | +21.32% | 7 | 182 | 0.91 | 0.67 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 5.50 | 0.40 | 0.45 | 0.40 | -0.01 | -2.44% | 76 | 109 | 0.92 | 0.50 | 0.34 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 6.00 | 0.20 | 0.30 | 0.25 | 0.00 | 0.00% | 39 | 1,806 | 0.92 | 0.35 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 6.50 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 3 | 36 | 0.93 | 0.25 | 0.24 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 7.00 | 0.10 | 0.15 | 0.14 | +0.04 | +40.00% | 1 | 1,739 | 1.07 | 0.17 | 0.19 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 7.50 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 4 | 1.06 | 0.13 | 0.15 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 8.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,227 | 1.32 | 0.07 | 0.10 | 0.00 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 8.50 | 0.00 | 0.30 | % | 0 | 0 | 2.04 | 0.03 | 0.06 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 579 | 1.75 | 0.02 | 0.04 | 0.00 | 4/16/2024 | 4/26/2024 3:59:48 PM EST |
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.01 | 0.02 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.08 | 0.00 | 0.00% | 0 | 38 | 2.14 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 3:59:48 PM EST |
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.01 | -0.09 | -90.00% | 1 | 22 | 2.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 12.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 6 | 3.89 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 4.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 8.82 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 100 | 3.10 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/26/2024 3:59:48 PM EST |
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 300 | 4.51 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:48 PM EST |
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.72 | 0.00 | 0.03 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 4.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 548 | 1.16 | -0.08 | 0.14 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 4.50 | 0.05 | 0.15 | 0.16 | 0.00 | 0.00% | 0 | 124 | 0.91 | -0.19 | 0.22 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 5.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 29 | 1,877 | 0.94 | -0.33 | 0.31 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 5.50 | 0.05 | 0.60 | 0.50 | 0.00 | 0.00% | 15 | 349 | 0.94 | -0.50 | 0.34 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST |
| 6.00 | 0.75 | 1.35 | 1.01 | 0.00 | 0.00% | 0 | 732 | 0.93 | -0.65 | 0.31 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 6.50 | 1.20 | 1.35 | 1.25 | 0.00 | 0.00% | 0 | 4 | 1.85 | -0.75 | 0.24 | -0.01 | 4/23/2024 | 4/26/2024 3:59:48 PM EST |
| 7.00 | 1.50 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 1,239 | 1.98 | -0.83 | 0.19 | -0.01 | 4/25/2024 | 4/26/2024 3:59:48 PM EST |
| 7.50 | 1.65 | 3.10 | 2.13 | % | 1 | 0 | 2.19 | -0.87 | 0.15 | -0.01 | 4/26/2024 | 4/26/2024 3:59:48 PM EST | |
| 8.00 | 2.15 | 3.20 | 2.91 | 0.00 | 0.00% | 0 | 2,022 | 2.48 | -0.93 | 0.10 | 0.00 | 4/24/2024 | 4/26/2024 3:59:48 PM EST |
| 8.50 | 2.55 | 3.70 | % | 0 | 0 | 0.00 | -0.97 | 0.06 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 9.00 | 3.20 | 4.10 | 3.89 | 0.00 | 0.00% | 0 | 10 | 2.59 | -0.98 | 0.04 | 0.00 | 4/8/2024 | 4/26/2024 3:59:48 PM EST |
| 9.50 | 3.70 | 4.70 | % | 0 | 0 | 2.95 | -0.99 | 0.02 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 10.00 | 4.00 | 5.10 | 4.93 | 0.00 | 0.00% | 0 | 11 | 0.00 | -0.99 | 0.01 | 0.00 | 4/18/2024 | 4/26/2024 3:59:48 PM EST |
| 10.50 | 4.60 | 6.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 11.00 | 5.00 | 6.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST | |||
| 12.00 | 5.90 | 7.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:48 PM EST |