$21.68
-0.74-3.30%
At close: -
$21.86
0.180.83%
After Hours: Jan 31, 7:59 PM EDT
Comments
Loading...
Intuitive Machines (LUNR) ForecastNewsEarnings
Intuitive Machines (LUNR) Options
GuidanceDividendsAnalyst RatingsInsider TradesShort InterestIntuitive Machines (NASDAQ:LUNR) Stock, Option Chain
Option chain shows key data for Intuitive Machines's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Intuitive Machines.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price16.85Jan 23, 2025
Change
00%
Bid16.55
Ask16.9
volume0
Intrest1
Strike
5
5
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price-
Change
-
Bid15.5
Ask16.05
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price13.9Jan 29, 2025
Change
00%
Bid14.55
Ask15.1
volume0
Intrest5
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price14.5Jan 28, 2025
Change
00%
Bid13.4
Ask14.5
volume0
Intrest1
Strike
7.5
7.5
Last Price0.15Dec 12, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest63
Last Price12.9Jan 29, 2025
Change
00%
Bid13.4
Ask14.55
volume0
Intrest2
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price12.4Jan 29, 2025
Change
00%
Bid12.65
Ask13.35
volume0
Intrest1
Strike
8.5
8.5
Last Price0.25Dec 18, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price11.9Jan 29, 2025
Change
00%
Bid12.2
Ask12.85
volume0
Intrest3
Strike
9
9
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest21
Last Price12.4Jan 29, 2025
Change
00%
Bid11.95
Ask12.35
volume0
Intrest11
Strike
9.5
9.5
Last Price0.05Jan 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest549
Last Price10.79Jan 30, 2025
Change
00%
Bid11.5
Ask11.85
volume0
Intrest12
Strike
10
10
Last Price0.1Jan 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Last Price2.75Dec 20, 2024
Change
00%
Bid11.05
Ask11.35
volume0
Intrest11
Strike
10.5
10.5
Last Price0.03Jan 08, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest4
Last Price11.85Jan 31, 2025
Change
4.561.22%
Bid9.55
Ask11.2
volume3
Intrest12
Strike
11
11
Last Price0.02Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest73
Last Price11.1Jan 21, 2025
Change
00%
Bid10.1
Ask10.55
volume0
Intrest19
Strike
11.5
11.5
Last Price0.05Jan 17, 2025
Change
00%
Bid-
Ask0.92
volume0
Intrest152
Last Price9.1Jan 29, 2025
Change
00%
Bid9.6
Ask10.5
volume0
Intrest308
Strike
12
12
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest138
Last Price10.1Jan 28, 2025
Change
00%
Bid7.85
Ask9.3
volume0
Intrest58
Strike
12.5
12.5
Last Price0.02Jan 24, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest24
Last Price8.97Jan 31, 2025
Change
2.3720.9%
Bid8.6
Ask8.85
volume1
Intrest30
Strike
13
13
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest29
Last Price8.6Jan 28, 2025
Change
00%
Bid8.1
Ask8.35
volume0
Intrest21
Strike
13.5
13.5
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.41
volume0
Intrest254
Last Price9.45Jan 31, 2025
Change
111.83%
Bid7.55
Ask8.2
volume3
Intrest456
Strike
14
14
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.41
volume1
Intrest195
Last Price7.25Jan 31, 2025
Change
0.091.23%
Bid7.15
Ask7.3
volume437
Intrest531
Strike
14.5
14.5
Last Price0.07Jan 30, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest911
Last Price6.8Jan 31, 2025
Change
0.911.69%
Bid6.65
Ask6.8
volume3
Intrest140
Strike
15
15
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.05
volume1
Intrest312
Last Price7.44Jan 31, 2025
Change
0.344.79%
Bid6.1
Ask7
volume1
Intrest40
Strike
15.5
15.5
Last Price0.03Jan 29, 2025
Change
00%
Bid-
Ask0.57
volume0
Intrest525
Last Price7.55Jan 31, 2025
Change
2.1539.81%
Bid5.55
Ask6.45
volume2
Intrest149
Strike
16
16
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.41
volume7
Intrest1101
Last Price6.35Jan 31, 2025
Change
0.7312.99%
Bid5.1
Ask5.5
volume4
Intrest119
Strike
16.5
16.5
Last Price0.11Jan 31, 2025
Change
0.06120%
Bid-
Ask0.4
volume3
Intrest230
Last Price4.8Jan 31, 2025
Change
0.712.73%
Bid3.9
Ask5.65
volume15
Intrest190
Strike
17
17
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.4
volume5
Intrest310
Last Price5.08Jan 31, 2025
Change
0.071.36%
Bid4.1
Ask4.45
volume4
Intrest91
Strike
17.5
17.5
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest380
Last Price3.72Jan 31, 2025
Change
1.1824.08%
Bid2.91
Ask3.8
volume12
Intrest777
Strike
18
18
Last Price0.01Jan 31, 2025
Change
0.0480%
Bid-
Ask0.1
volume4
Intrest2037
Last Price3.25Jan 31, 2025
Change
0.6516.67%
Bid2.27
Ask4.15
volume7
Intrest270
Strike
18.5
18.5
Last Price0.03Jan 31, 2025
Change
00%
Bid-
Ask0.53
volume9
Intrest315
Last Price2.7Jan 31, 2025
Change
127.03%
Bid2.62
Ask3.25
volume62
Intrest310
Strike
19
19
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid-
Ask0.01
volume69
Intrest1006
Last Price2.32Jan 31, 2025
Change
1.0631.36%
Bid1.66
Ask2.35
volume62
Intrest159
Strike
19.5
19.5
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume34
Intrest471
Last Price1.74Jan 31, 2025
Change
1.0136.73%
Bid1.65
Ask1.87
volume359
Intrest721
Strike
20
20
Last Price0.01Jan 31, 2025
Change
0.0375%
Bid-
Ask0.01
volume28
Intrest1099
Last Price1.26Jan 31, 2025
Change
144.25%
Bid1.13
Ask1.3
volume56
Intrest207
Strike
20.5
20.5
Last Price0.56Jan 31, 2025
Change
0.5833.33%
Bid-
Ask0.01
volume127
Intrest558
Last Price0.75Jan 31, 2025
Change
0.8553.13%
Bid0.45
Ask1.34
volume536
Intrest919
Strike
21
21
Last Price0.01Jan 31, 2025
Change
0.1191.67%
Bid-
Ask2.03
volume225
Intrest1082
Last Price0.24Jan 31, 2025
Change
0.9379.49%
Bid0.16
Ask0.3
volume500
Intrest1731
Strike
21.5
21.5
Last Price0.02Jan 31, 2025
Change
0.2191.3%
Bid-
Ask0.03
volume181
Intrest749
Last Price0.03Jan 31, 2025
Change
0.8296.47%
Bid0.02
Ask0.06
volume1339
Intrest2446
Strike
22
22
Last Price0.2Jan 31, 2025
Change
0.1847.37%
Bid0.23
Ask0.37
volume2424
Intrest1397
Last Price0.05Jan 31, 2025
Change
0.590.91%
Bid-
Ask0.01
volume1201
Intrest844
Strike
22.5
22.5
Last Price0.41Jan 31, 2025
Change
0.1931.67%
Bid0.65
Ask0.95
volume528
Intrest317
Last Price0.01Jan 31, 2025
Change
0.3497.14%
Bid-
Ask0.01
volume3265
Intrest1530
Strike
23
23
Last Price2Jan 31, 2025
Change
1.1122.22%
Bid1
Ask1.99
volume2260
Intrest297
Last Price0.01Jan 31, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume3478
Intrest902
Strike
23.5
23.5
Last Price1.45Jan 31, 2025
Change
0.053.57%
Bid1.49
Ask1.94
volume598
Intrest246
Last Price0.01Jan 31, 2025
Change
0.1493.33%
Bid-
Ask0.01
volume2582
Intrest1322
Strike
24
24
Last Price2.25Jan 31, 2025
Change
0.9978.57%
Bid1.63
Ask3.55
volume1353
Intrest1019
Last Price0.01Jan 31, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume417
Intrest524
Strike
24.5
24.5
Last Price1.12Jan 31, 2025
Change
1.1350.22%
Bid1.74
Ask3.85
volume13
Intrest190
Last Price0.01Jan 31, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume1477
Intrest3342
Strike
25
25
Last Price2.16Jan 31, 2025
Change
0.031.37%
Bid2.02
Ask4.4
volume764
Intrest220
Last Price0.01Jan 31, 2025
Change
0.0583.33%
Bid-
Ask0.04
volume80
Intrest186
Strike
25.5
25.5
Last Price3.75Jan 29, 2025
Change
00%
Bid2.18
Ask5.55
volume0
Intrest3
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume180
Intrest1206
Strike
26
26
Last Price5Jan 27, 2025
Change
00%
Bid2.93
Ask5.9
volume0
Intrest4
Last Price0.02Jan 31, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume5
Intrest286
Strike
26.5
26.5
Last Price3.75Jan 31, 2025
Change
0.25.63%
Bid2.87
Ask6.4
volume14
Intrest4
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume78
Intrest907
Strike
27
27
Last Price5.25Jan 27, 2025
Change
00%
Bid3.2
Ask6.2
volume0
Intrest12
Last Price0.01Jan 31, 2025
Change
0.0583.33%
Bid-
Ask0.02
volume4
Intrest198
Strike
27.5
27.5
Last Price-
Change
-
Bid3.75
Ask7
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest558
Strike
28
28
Last Price6.3Jan 27, 2025
Change
00%
Bid4.25
Ask7.7
volume0
Intrest7
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask0.31
volume34
Intrest72
Strike
28.5
28.5
Last Price5.15Jan 24, 2025
Change
00%
Bid4.75
Ask8.2
volume0
Intrest0
Last Price0.01Jan 31, 2025
Change
0.0787.5%
Bid-
Ask0.42
volume1
Intrest437
Strike
29
29
Last Price6.18Jan 31, 2025
Change
0.437.48%
Bid5.95
Ask8.7
volume3
Intrest3
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.41
volume43
Intrest78
Strike
29.5
29.5
Last Price7.7Jan 29, 2025
Change
00%
Bid5.75
Ask9.2
volume0
Intrest1
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2416
Strike
30
30
Last Price8.25Jan 28, 2025
Change
00%
Bid6.25
Ask9.2
volume0
Intrest0
Last Price0.01Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest395
Strike
30.5
30.5
Last Price6.65Jan 24, 2025
Change
00%
Bid6.75
Ask9.8
volume0
Intrest0
Last Price0.04Jan 31, 2025
Change
0.03300%
Bid-
Ask0.02
volume1
Intrest1230
Strike
31
31
Last Price-
Change
-
Bid7.95
Ask10.3
volume0
Intrest0
Last Price0.11Jan 24, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest501
Strike
31.5
31.5
Last Price7.25Jan 24, 2025
Change
00%
Bid8.45
Ask11.6
volume0
Intrest0
Last Price0.24Jan 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Strike
32
32
Last Price-
Change
-
Bid8.25
Ask11.3
volume0
Intrest0
Last Price0.19Jan 24, 2025
Change
00%
Bid-
Ask0.73
volume0
Intrest2
Strike
32.5
32.5
Last Price-
Change
-
Bid9.45
Ask12.6
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest226
Strike
33
33
Last Price-
Change
-
Bid9.95
Ask13.1
volume0
Intrest0
Last Price0.14Jan 22, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest206
Strike
33.5
33.5
Last Price-
Change
-
Bid9.75
Ask13.3
volume0
Intrest0
Last Price0.1Jan 24, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest5
Strike
34
34
Last Price-
Change
-
Bid10.25
Ask13.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid11.45
Ask14.3
volume0
Intrest0
Last Price0.05Jan 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
35
35
Last Price-
Change
-
Bid11.25
Ask14.25
volume0
Intrest0
Last Price0.04Jan 27, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest643
Strike
35.5
35.5
Last Price-
Change
-
Bid11.75
Ask14.75
volume0
Intrest0
Last Price0.08Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest58
Strike
36
36
Last Price-
Change
-
Bid12.25
Ask15.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.01
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid12.75
Ask16.3
volume0
Intrest0
Last Price0.14Jan 07, 2025
Change
00%
Bid-
Ask0.14
volume0
Intrest34
Strike
37
37
Last Price-
Change
-
Bid13.25
Ask17.1
volume0
Intrest0
Last Price0.01Jan 28, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest150
Strike
37.5
37.5
Last Price-
Change
-
Bid13.75
Ask17.3
volume0
Intrest0
Last Price0.02Jan 28, 2025
Change
00%
Bid-
Ask0.25
volume0
Intrest83
Strike
38
38
Last Price-
Change
-
Bid14.25
Ask17.25
volume0
Intrest0