Options Chain for INTUITIVE MACHINES INC CLASS A COM (LUNR) - $5.45 as of 4/29/2024 4:14:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.90 | 6.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 1.50 | 3.40 | 6.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 2.00 | 3.10 | 5.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 2.50 | 2.80 | 5.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 3.00 | 2.10 | 2.90 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 3.50 | 1.45 | 2.70 | % | 0 | 0 | 2.99 | 0.98 | 0.05 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 4.00 | 1.00 | 2.05 | % | 0 | 0 | 2.13 | 0.92 | 0.12 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 4.50 | 0.85 | 1.45 | % | 0 | 0 | 1.50 | 0.83 | 0.20 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 5.00 | 0.70 | 0.85 | 1.10 | 0.00 | 0.00% | 0 | 20 | 0.80 | 0.69 | 0.28 | -0.01 | 4/11/2024 | 4/29/2024 4:00:03 PM EST |
| 5.50 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 4 | 0.83 | 0.54 | 0.32 | -0.01 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 6.00 | 0.10 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 16 | 0.75 | 0.39 | 0.30 | -0.01 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 6.50 | 0.00 | 0.40 | 0.33 | 0.00 | 0.00% | 0 | 9 | 0.99 | 0.27 | 0.26 | -0.01 | 4/24/2024 | 4/29/2024 4:00:03 PM EST |
| 7.00 | 0.10 | 0.20 | 0.21 | +0.01 | +5.00% | 91 | 1 | 0.87 | 0.19 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 0.35 | % | 0 | 0 | 1.02 | 0.11 | 0.15 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 33 | 1.37 | 0.07 | 0.10 | 0.00 | 4/16/2024 | 4/29/2024 4:00:03 PM EST |
| 8.50 | 0.00 | 0.10 | % | 0 | 0 | 1.13 | 0.04 | 0.07 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.55 | % | 0 | 0 | 2.17 | 0.02 | 0.04 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 9.50 | 0.00 | 0.40 | % | 0 | 0 | 2.01 | 0.01 | 0.03 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.01 | 0.01 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 2.82 | 0.00 | 0.01 | 0.00 | 4/29/2024 4:00:03 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 7.18 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.07 | -0.02 | 0.05 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 4.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 101 | 1.15 | -0.08 | 0.12 | 0.00 | 4/25/2024 | 4/29/2024 4:00:03 PM EST |
| 4.50 | 0.00 | 0.20 | % | 0 | 0 | 1.06 | -0.17 | 0.20 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 5.00 | 0.25 | 0.35 | 0.79 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.31 | 0.28 | -0.01 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 5.50 | 0.10 | 0.95 | % | 0 | 0 | 0.80 | -0.46 | 0.32 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 6.00 | 0.55 | 1.45 | % | 0 | 0 | 1.03 | -0.61 | 0.30 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 6.50 | 1.05 | 1.85 | 1.53 | 0.00 | 0.00% | 0 | 1 | 1.13 | -0.73 | 0.26 | -0.01 | 4/23/2024 | 4/29/2024 4:00:03 PM EST |
| 7.00 | 1.20 | 2.10 | % | 0 | 0 | 1.49 | -0.81 | 0.20 | -0.01 | 4/29/2024 4:00:03 PM EST | |||
| 7.50 | 1.70 | 2.90 | 2.63 | 0.00 | 0.00% | 0 | 3 | 2.30 | -0.89 | 0.15 | 0.00 | 4/19/2024 | 4/29/2024 4:00:03 PM EST |
| 8.00 | 2.15 | 3.10 | % | 0 | 0 | 0.99 | -0.93 | 0.10 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 8.50 | 2.40 | 4.20 | % | 0 | 0 | 3.07 | -0.96 | 0.07 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 9.00 | 2.75 | 4.30 | % | 0 | 0 | 2.57 | -0.98 | 0.04 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 9.50 | 3.50 | 5.00 | % | 0 | 0 | 3.01 | -0.99 | 0.03 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 10.00 | 3.00 | 6.60 | % | 0 | 0 | 4.85 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:03 PM EST | |||
| 10.50 | 4.00 | 6.20 | % | 0 | 0 | 3.54 | -1.00 | 0.01 | 0.00 | 4/29/2024 4:00:03 PM EST |