Stocks Options

LAST PRICE
7.6400
TODAY'S CHANGE (%)
0.0000 (0.0000%)

Bid / Lots
7.7000/ 6
Ask / Lots
7.7100/ 42
Open / Previous Close
--- / 7.6400
Day Range
---
52 Week Range
Low 2.0894
High 13.2500
Volume
214,302
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 128.046

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday September 27, 2024)
Put Options (expires Friday September 27, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LUNRIn the Money	---In the Money	---In the Money	$7.14In the Money	$0.00In the Money	---In the Money	2In the Money	Filter Table By Strike Price of$0.50	LUNROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUNRIn the Money	---In the Money	---In the Money	$7.75In the Money	$0.00In the Money	---In the Money	3In the Money	Filter Table By Strike Price of$1.00	LUNROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LUNRIn the Money	---In the Money	---In the Money	$6.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$1.50	LUNROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUNRIn the Money	---In the Money	---In the Money	$6.10In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$2.00	LUNROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money
LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	LUNROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LUNRIn the Money	---In the Money	---In the Money	$4.77In the Money	$0.00In the Money	---In the Money	13In the Money	Filter Table By Strike Price of$3.00	LUNROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	48Out of the Money
LUNRIn the Money	---In the Money	---In the Money	$5.80In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$3.50	LUNROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	170Out of the Money
LUNRIn the Money	---In the Money	---In the Money	$3.69In the Money	$0.00In the Money	---In the Money	145In the Money	Filter Table By Strike Price of$4.00	LUNROut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	264Out of the Money
LUNRIn the Money	---In the Money	---In the Money	$3.80In the Money	$0.00In the Money	---In the Money	12In the Money	Filter Table By Strike Price of$4.50	LUNROut of the Money	---Out of the Money	---Out of the Money	$0.02Out of the Money	$0.00Out of the Money	---Out of the Money	174Out of the Money
LUNRIn the Money	---In the Money	---In the Money	$2.64In the Money	$0.00In the Money	---In the Money	480In the Money	Filter Table By Strike Price of$5.00	LUNRNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,551Near the Money
LUNRIn the Money	---In the Money	---In the Money	$2.18In the Money	$0.00In the Money	---In the Money	32In the Money	Filter Table By Strike Price of$5.50	LUNRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	3,024Near the Money
LUNRIn the Money	---In the Money	---In the Money	$1.63In the Money	$0.00In the Money	---In the Money	948In the Money	Filter Table By Strike Price of$6.00	LUNRNear the Money	---Near the Money	---Near the Money	$0.01Near the Money	$0.00Near the Money	---Near the Money	1,858Near the Money
LUNRIn the Money	---In the Money	---In the Money	$1.15In the Money	$0.00In the Money	---In the Money	353In the Money	Filter Table By Strike Price of$6.50	LUNRNear the Money	---Near the Money	---Near the Money	$0.02Near the Money	$0.00Near the Money	---Near the Money	1,797Near the Money
LUNRIn the Money	---In the Money	---In the Money	$0.70In the Money	$0.00In the Money	---In the Money	1,968In the Money	Filter Table By Strike Price of$7.00	LUNRNear the Money	---Near the Money	---Near the Money	$0.09Near the Money	$0.00Near the Money	---Near the Money	4,484Near the Money
LUNRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.40Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	1,482Underlying issue's last price	Filter Table By Strike Price of$7.50Underlying issue's last price	LUNRUnderlying issue's last price	---Underlying issue's last price	---Underlying issue's last price	$0.30Underlying issue's last price	$0.00Underlying issue's last price	---Underlying issue's last price	4,215Underlying issue's last price
LUNRNear the Money	---Near the Money	---Near the Money	$0.28Near the Money	$0.00Near the Money	---Near the Money	4,815Near the Money	Filter Table By Strike Price of$8.00	LUNRIn the Money	---In the Money	---In the Money	$0.62In the Money	$0.00In the Money	---In the Money	4,189In the Money
LUNRNear the Money	---Near the Money	---Near the Money	$0.15Near the Money	$0.00Near the Money	---Near the Money	2,757Near the Money	Filter Table By Strike Price of$8.50	LUNRIn the Money	---In the Money	---In the Money	$1.04In the Money	$0.00In the Money	---In the Money	1,755In the Money
LUNRNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	12,882Near the Money	Filter Table By Strike Price of$9.00	LUNRIn the Money	---In the Money	---In the Money	$1.45In the Money	$0.00In the Money	---In the Money	2,325In the Money
LUNRNear the Money	---Near the Money	---Near the Money	$0.10Near the Money	$0.00Near the Money	---Near the Money	3,014Near the Money	Filter Table By Strike Price of$9.50	LUNRIn the Money	---In the Money	---In the Money	$1.85In the Money	$0.00In the Money	---In the Money	168In the Money
LUNRNear the Money	---Near the Money	---Near the Money	$0.05Near the Money	$0.00Near the Money	---Near the Money	8,249Near the Money	Filter Table By Strike Price of$10.00	LUNRIn the Money	---In the Money	---In the Money	$2.55In the Money	$0.00In the Money	---In the Money	153In the Money
LUNRNear the Money	---Near the Money	---Near the Money	$0.07Near the Money	$0.00Near the Money	---Near the Money	602Near the Money	Filter Table By Strike Price of$10.50	LUNRIn the Money	---In the Money	---In the Money	$2.75In the Money	$0.00In the Money	---In the Money	16In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	4,134Out of the Money	Filter Table By Strike Price of$11.00	LUNRIn the Money	---In the Money	---In the Money	$3.00In the Money	$0.00In the Money	---In the Money	31In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	235Out of the Money	Filter Table By Strike Price of$11.50	LUNRIn the Money	---In the Money	---In the Money	$3.50In the Money	$0.00In the Money	---In the Money	2In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	1,576Out of the Money	Filter Table By Strike Price of$12.00	LUNRIn the Money	---In the Money	---In the Money	$4.30In the Money	$0.00In the Money	---In the Money	1In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$12.50	LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	803Out of the Money	Filter Table By Strike Price of$13.00	LUNRIn the Money	---In the Money	---In the Money	$5.40In the Money	$0.00In the Money	---In the Money	2In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	69Out of the Money	Filter Table By Strike Price of$13.50	LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.01Out of the Money	$0.00Out of the Money	---Out of the Money	253Out of the Money	Filter Table By Strike Price of$14.00	LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	103Out of the Money	Filter Table By Strike Price of$14.50	LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	836Out of the Money	Filter Table By Strike Price of$15.00	LUNRIn the Money	---In the Money	---In the Money	$6.20In the Money	$0.00In the Money	---In the Money	10In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1,858Out of the Money	Filter Table By Strike Price of$15.50	LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.04Out of the Money	$0.00Out of the Money	---Out of the Money	269Out of the Money	Filter Table By Strike Price of$16.00	LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$16.50	LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.15Out of the Money	$0.00Out of the Money	---Out of the Money	53Out of the Money	Filter Table By Strike Price of$17.00	LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.50	LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	39Out of the Money	Filter Table By Strike Price of$18.00	LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	---Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	220Out of the Money	Filter Table By Strike Price of$19.00	LUNRIn the Money	---In the Money	---In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Intuitive Machines Inc
NASDAQ:LUNRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday September 27, 2024)

Put Options (expires Friday September 27, 2024)