[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LUNR":3,"homepage-market-summary":31,"stock-options-LUNR":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LUNR","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Intuitive Machines, Inc. Class A Common Stock","Nasdaq",null,"SEARCH, DETECTION, NAVIGATION, GUIDANCE, AERONAUTICAL SYS","Intuitive Machines Inc is a space infrastructure and services company focused on enabling sustained human activity beyond Earth. It designs, builds, integrates, and operates space systems, offering infrastructure-as-a-service across low Earth orbit, geostationary orbit, cislunar space, and deep space. Its capabilities include spacecraft development and space-based network connectivity, serving commercial, civil, and national security customers. The company conducts sales both directly and through an extensive customer and partner network spanning North America, South America, Europe, Asia, and Australia, including rideshare delivery providers, lunar surface mobility providers, payload providers, communication satellite providers, and ground segment providers.","525","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},15.06,14.595,15.31,14.5601,14.29,0.77,5.39,11881394.958738,73528,14.934,46.75,7.78,11143532.202886945,18.7,1224,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"status":175,"has_options":40,"symbol":4,"underlying_price":16,"selected_expiration":176,"days_to_expiration":179,"iv_index":181,"expiration_iv":181,"kpis":182,"expirations":186,"strikes":233,"updated_at":945,"task_id":9},"SUCCESS",{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},"2026-10-09","Weekly",3,"261009",1.3,{"total_volume":183,"total_open_interest":184,"put_call_ratio":185,"implied_volatility":181},14855,16688,0.59,[187,188,193,197,201,205,209,213,217,221,225,229],{"date":177,"label":177,"type":178,"days_to_expiration":179,"dte":179,"compact":180,"implied_volatility":9},{"date":189,"label":189,"type":190,"days_to_expiration":191,"dte":191,"compact":192,"implied_volatility":9},"2026-10-16","Regular",10,"261016",{"date":194,"label":194,"type":178,"days_to_expiration":195,"dte":195,"compact":196,"implied_volatility":9},"2026-10-23",17,"261023",{"date":198,"label":198,"type":178,"days_to_expiration":199,"dte":199,"compact":200,"implied_volatility":9},"2026-10-30",24,"261030",{"date":202,"label":202,"type":178,"days_to_expiration":203,"dte":203,"compact":204,"implied_volatility":9},"2026-11-06",31,"261106",{"date":206,"label":206,"type":178,"days_to_expiration":207,"dte":207,"compact":208,"implied_volatility":9},"2026-11-13",38,"261113",{"date":210,"label":210,"type":190,"days_to_expiration":211,"dte":211,"compact":212,"implied_volatility":9},"2026-11-20",45,"261120",{"date":214,"label":214,"type":190,"days_to_expiration":215,"dte":215,"compact":216,"implied_volatility":9},"2026-12-18",73,"261218",{"date":218,"label":218,"type":190,"days_to_expiration":219,"dte":219,"compact":220,"implied_volatility":9},"2027-01-15",101,"270115",{"date":222,"label":222,"type":190,"days_to_expiration":223,"dte":223,"compact":224,"implied_volatility":9},"2027-03-19",164,"270319",{"date":226,"label":226,"type":190,"days_to_expiration":227,"dte":227,"compact":228,"implied_volatility":9},"2028-01-21",472,"280121",{"date":230,"label":230,"type":190,"days_to_expiration":231,"dte":231,"compact":232,"implied_volatility":9},"2029-01-19",836,"290119",[234,252,265,279,292,308,323,338,355,375,395,417,441,466,495,522,550,574,599,624,649,673,697,719,742,762,785,805,826,849,868,885,902,916,932],{"strike":235,"call":236,"put":247,"callItm":40,"putItm":14,"isAtm":14},6,{"contract_symbol":237,"symbol":237,"bid":238,"ask":239,"last":240,"change":241,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":242,"gamma":245,"theta":245,"vega":245,"rho":246,"in_the_money":40},"LUNR  261009C00006000",8.35,9.4,8.9,0.7,1,2,0.7843,0,0.000481,{"contract_symbol":248,"symbol":248,"bid":245,"ask":249,"last":249,"change":245,"changePercent":9,"volume":245,"openInterest":250,"open_interest":250,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"LUNR  261009P00006000",0.02,32,1.4499,{"strike":253,"call":254,"put":261,"callItm":40,"putItm":14,"isAtm":14},7,{"contract_symbol":255,"symbol":255,"bid":256,"ask":257,"last":258,"change":259,"changePercent":9,"volume":242,"openInterest":191,"open_interest":191,"iv":244,"implied_volatility":244,"delta":242,"gamma":245,"theta":245,"vega":245,"rho":260,"in_the_money":40},"LUNR  261009C00007000",7.35,8.55,8.03,0.89,0.000561,{"contract_symbol":262,"symbol":262,"bid":245,"ask":263,"last":249,"change":245,"changePercent":9,"volume":245,"openInterest":264,"open_interest":264,"iv":251,"implied_volatility":251,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"LUNR  261009P00007000",0.2,60,{"strike":266,"call":267,"put":273,"callItm":40,"putItm":14,"isAtm":14},8,{"contract_symbol":268,"symbol":268,"bid":269,"ask":270,"last":271,"change":54,"changePercent":9,"volume":242,"openInterest":235,"open_interest":235,"iv":244,"implied_volatility":244,"delta":242,"gamma":245,"theta":245,"vega":245,"rho":272,"in_the_money":40},"LUNR  261009C00008000",6.35,7.25,6.73,0.000641,{"contract_symbol":274,"symbol":274,"bid":245,"ask":275,"last":249,"change":245,"changePercent":9,"volume":245,"openInterest":276,"open_interest":276,"iv":251,"implied_volatility":251,"delta":245,"gamma":277,"theta":278,"vega":245,"rho":245,"in_the_money":14},"LUNR  261009P00008000",0.41,12,0.000001,-0.000001,{"strike":280,"call":281,"put":287,"callItm":40,"putItm":14,"isAtm":14},8.5,{"contract_symbol":282,"symbol":282,"bid":283,"ask":284,"last":285,"change":245,"changePercent":9,"volume":245,"openInterest":179,"open_interest":179,"iv":244,"implied_volatility":244,"delta":242,"gamma":245,"theta":245,"vega":245,"rho":286,"in_the_money":40},"LUNR  261009C00008500",5.8,6.8,5.69,0.000681,{"contract_symbol":288,"symbol":288,"bid":245,"ask":275,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":289,"gamma":290,"theta":291,"vega":245,"rho":245,"in_the_money":14},"LUNR  261009P00008500",-0.000004,0.000009,-0.000006,{"strike":293,"call":294,"put":301,"callItm":40,"putItm":14,"isAtm":14},9,{"contract_symbol":295,"symbol":295,"bid":296,"ask":269,"last":297,"change":298,"changePercent":9,"volume":243,"openInterest":299,"open_interest":299,"iv":244,"implied_volatility":244,"delta":242,"gamma":245,"theta":245,"vega":245,"rho":300,"in_the_money":40},"LUNR  261009C00009000",5.25,5.78,0.63,29,0.000721,{"contract_symbol":302,"symbol":302,"bid":245,"ask":275,"last":303,"change":245,"changePercent":9,"volume":245,"openInterest":242,"open_interest":242,"iv":251,"implied_volatility":251,"delta":304,"gamma":305,"theta":306,"vega":307,"rho":245,"in_the_money":14},"LUNR  261009P00009000",0.13,-0.000028,0.00006,-0.000039,0.000002,{"strike":309,"call":310,"put":317,"callItm":40,"putItm":14,"isAtm":14},9.5,{"contract_symbol":311,"symbol":311,"bid":312,"ask":283,"last":313,"change":314,"changePercent":9,"volume":242,"openInterest":315,"open_interest":315,"iv":244,"implied_volatility":244,"delta":242,"gamma":245,"theta":245,"vega":245,"rho":316,"in_the_money":40},"LUNR  261009C00009500",4.8,5.16,0.43,27,0.000761,{"contract_symbol":318,"symbol":318,"bid":245,"ask":275,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":319,"gamma":320,"theta":321,"vega":322,"rho":245,"in_the_money":14},"LUNR  261009P00009500",-0.00015,0.000296,-0.000193,0.000008,{"strike":191,"call":324,"put":330,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":325,"symbol":325,"bid":326,"ask":327,"last":328,"change":245,"changePercent":9,"volume":245,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":242,"gamma":245,"theta":245,"vega":245,"rho":329,"in_the_money":40},"LUNR  261009C00010000",4.25,5.75,4.23,0.000801,{"contract_symbol":331,"symbol":331,"bid":245,"ask":249,"last":332,"change":245,"changePercent":9,"volume":245,"openInterest":333,"open_interest":333,"iv":251,"implied_volatility":251,"delta":334,"gamma":335,"theta":336,"vega":337,"rho":278,"in_the_money":14},"LUNR  261009P00010000",0.01,565,-0.000641,0.001144,-0.000747,0.00003,{"strike":339,"call":340,"put":347,"callItm":40,"putItm":14,"isAtm":14},10.5,{"contract_symbol":341,"symbol":341,"bid":342,"ask":343,"last":344,"change":345,"changePercent":9,"volume":242,"openInterest":243,"open_interest":243,"iv":244,"implied_volatility":244,"delta":242,"gamma":277,"theta":245,"vega":245,"rho":346,"in_the_money":40},"LUNR  261009C00010500",3.75,5,4.27,0.44,0.000841,{"contract_symbol":348,"symbol":348,"bid":245,"ask":349,"last":9,"change":9,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":251,"implied_volatility":251,"delta":350,"gamma":351,"theta":352,"vega":353,"rho":354,"in_the_money":14},"LUNR  261009P00010500",0.42,-0.002227,0.003576,-0.002334,0.000094,-0.000003,{"strike":356,"call":357,"put":366,"callItm":40,"putItm":14,"isAtm":14},11,{"contract_symbol":358,"symbol":358,"bid":359,"ask":360,"last":361,"change":245,"changePercent":9,"volume":245,"openInterest":362,"open_interest":362,"iv":244,"implied_volatility":244,"delta":363,"gamma":364,"theta":354,"vega":245,"rho":365,"in_the_money":40},"LUNR  261009C00011000",3.25,4.75,3.22,4,0.999997,0.000014,0.000881,{"contract_symbol":367,"symbol":367,"bid":245,"ask":368,"last":249,"change":245,"changePercent":9,"volume":242,"openInterest":369,"open_interest":369,"iv":251,"implied_volatility":251,"delta":370,"gamma":371,"theta":372,"vega":373,"rho":374,"in_the_money":14},"LUNR  261009P00011000",0.03,449,-0.006467,0.009296,-0.006067,0.000245,-0.000008,{"strike":376,"call":377,"put":387,"callItm":40,"putItm":14,"isAtm":14},11.5,{"contract_symbol":378,"symbol":378,"bid":379,"ask":380,"last":381,"change":382,"changePercent":9,"volume":242,"openInterest":343,"open_interest":343,"iv":244,"implied_volatility":244,"delta":383,"gamma":384,"theta":306,"vega":385,"rho":386,"in_the_money":40},"LUNR  261009C00011500",2.8,3.9,3.35,0.35,0.999947,0.000206,0.000003,0.000921,{"contract_symbol":388,"symbol":388,"bid":245,"ask":314,"last":249,"change":245,"changePercent":9,"volume":245,"openInterest":389,"open_interest":389,"iv":251,"implied_volatility":251,"delta":390,"gamma":391,"theta":392,"vega":393,"rho":394,"in_the_money":14},"LUNR  261009P00011500",105,-0.016054,0.02054,-0.013406,0.000541,-0.00002,{"strike":276,"call":396,"put":408,"callItm":40,"putItm":14,"isAtm":14},{"contract_symbol":397,"symbol":397,"bid":398,"ask":399,"last":400,"change":401,"changePercent":9,"volume":243,"openInterest":203,"open_interest":203,"iv":402,"implied_volatility":402,"delta":403,"gamma":404,"theta":405,"vega":406,"rho":407,"in_the_money":40},"LUNR  261009C00012000",2.73,3.7,2.93,0.75,0.6741,0.999926,0.000328,-0.000046,0.000004,0.000961,{"contract_symbol":409,"symbol":409,"bid":245,"ask":349,"last":249,"change":245,"changePercent":9,"volume":245,"openInterest":410,"open_interest":410,"iv":411,"implied_volatility":411,"delta":412,"gamma":413,"theta":414,"vega":415,"rho":416,"in_the_money":14},"LUNR  261009P00012000",72,1.2865,-0.021168,0.029297,-0.015054,0.000685,-0.000027,{"strike":418,"call":419,"put":430,"callItm":40,"putItm":14,"isAtm":14},12.5,{"contract_symbol":420,"symbol":420,"bid":421,"ask":422,"last":423,"change":245,"changePercent":9,"volume":245,"openInterest":250,"open_interest":250,"iv":424,"implied_volatility":424,"delta":425,"gamma":426,"theta":427,"vega":428,"rho":429,"in_the_money":40},"LUNR  261009C00012500",2.01,2.87,1.81,0.9549,0.986877,0.026219,-0.007423,0.000455,0.000985,{"contract_symbol":431,"symbol":431,"bid":332,"ask":432,"last":332,"change":433,"changePercent":9,"volume":242,"openInterest":434,"open_interest":434,"iv":435,"implied_volatility":435,"delta":436,"gamma":437,"theta":438,"vega":439,"rho":440,"in_the_money":14},"LUNR  261009P00012500",0.06,-0.02,122,1.1156,-0.0277,0.042343,-0.016363,0.000858,-0.000035,{"strike":442,"call":443,"put":455,"callItm":40,"putItm":14,"isAtm":40},13,{"contract_symbol":444,"symbol":444,"bid":445,"ask":446,"last":447,"change":160,"changePercent":9,"volume":356,"openInterest":448,"open_interest":448,"iv":449,"implied_volatility":449,"delta":450,"gamma":451,"theta":452,"vega":453,"rho":454,"in_the_money":40},"LUNR  261009C00013000",1.59,2.37,1.75,34,1.0572,0.945388,0.077621,-0.026938,0.001491,0.000973,{"contract_symbol":456,"symbol":456,"bid":249,"ask":368,"last":249,"change":457,"changePercent":9,"volume":458,"openInterest":459,"open_interest":459,"iv":460,"implied_volatility":460,"delta":461,"gamma":462,"theta":463,"vega":464,"rho":465,"in_the_money":14},"LUNR  261009P00013000",-0.05,66,1071,1.0021,-0.046024,0.071448,-0.022279,0.001301,-0.000058,{"strike":467,"call":468,"put":482,"callItm":40,"putItm":14,"isAtm":40},13.5,{"contract_symbol":469,"symbol":469,"bid":470,"ask":471,"last":472,"change":473,"changePercent":9,"volume":474,"openInterest":475,"open_interest":475,"iv":476,"implied_volatility":476,"delta":477,"gamma":478,"theta":479,"vega":480,"rho":481,"in_the_money":40},"LUNR  261009C00013500",1.51,1.77,1.56,0.68,14,30,0.9958,0.898214,0.132442,-0.040776,0.002396,0.000953,{"contract_symbol":483,"symbol":483,"bid":484,"ask":485,"last":484,"change":486,"changePercent":9,"volume":487,"openInterest":488,"open_interest":488,"iv":489,"implied_volatility":489,"delta":490,"gamma":491,"theta":492,"vega":493,"rho":494,"in_the_money":14},"LUNR  261009P00013500",0.05,0.09,-0.13,433,1315,0.9991,-0.102487,0.132662,-0.041117,0.002408,-0.000129,{"strike":474,"call":496,"put":509,"callItm":40,"putItm":14,"isAtm":40},{"contract_symbol":497,"symbol":497,"bid":498,"ask":499,"last":500,"change":47,"changePercent":9,"volume":501,"openInterest":502,"open_interest":502,"iv":503,"implied_volatility":503,"delta":504,"gamma":505,"theta":506,"vega":507,"rho":508,"in_the_money":40},"LUNR  261009C00014000",1.1,1.26,1.08,82,216,0.8538,0.839692,0.211663,-0.047912,0.003284,0.00092,{"contract_symbol":510,"symbol":510,"bid":511,"ask":512,"last":83,"change":513,"changePercent":9,"volume":514,"openInterest":515,"open_interest":515,"iv":516,"implied_volatility":516,"delta":517,"gamma":518,"theta":519,"vega":520,"rho":521,"in_the_money":14},"LUNR  261009P00014000",0.1,0.17,-0.21,1143,831,0.9694,-0.188213,0.206454,-0.060242,0.003637,-0.000238,{"strike":523,"call":524,"put":536,"callItm":40,"putItm":14,"isAtm":40},14.5,{"contract_symbol":525,"symbol":525,"bid":526,"ask":527,"last":21,"change":275,"changePercent":9,"volume":528,"openInterest":529,"open_interest":529,"iv":530,"implied_volatility":530,"delta":531,"gamma":532,"theta":533,"vega":534,"rho":535,"in_the_money":40},"LUNR  261009C00014500",0.72,0.85,848,484,0.7619,0.722324,0.326439,-0.05884,0.004519,0.000812,{"contract_symbol":537,"symbol":537,"bid":538,"ask":539,"last":540,"change":541,"changePercent":9,"volume":542,"openInterest":543,"open_interest":543,"iv":544,"implied_volatility":544,"delta":545,"gamma":546,"theta":547,"vega":548,"rho":549,"in_the_money":14},"LUNR  261009P00014500",0.21,0.33,0.31,-0.34,823,335,0.9599,-0.314197,0.274233,-0.078459,0.004783,-0.000401,{"strike":551,"call":552,"put":562,"callItm":40,"putItm":14,"isAtm":40},15,{"contract_symbol":553,"symbol":553,"bid":349,"ask":39,"last":314,"change":90,"changePercent":9,"volume":554,"openInterest":555,"open_interest":555,"iv":556,"implied_volatility":556,"delta":557,"gamma":558,"theta":559,"vega":560,"rho":561,"in_the_money":40},"LUNR  261009C00015000",2552,986,0.8652,0.535964,0.340703,-0.079179,0.005356,0.000607,{"contract_symbol":563,"symbol":563,"bid":314,"ask":564,"last":565,"change":566,"changePercent":9,"volume":567,"openInterest":568,"open_interest":568,"iv":569,"implied_volatility":569,"delta":570,"gamma":571,"theta":572,"vega":560,"rho":573,"in_the_money":14},"LUNR  261009P00015000",0.52,0.5,-0.58,1806,1067,0.955,-0.464366,0.308686,-0.087405,-0.000599,{"strike":575,"call":576,"put":587,"callItm":14,"putItm":40,"isAtm":40},15.5,{"contract_symbol":577,"symbol":577,"bid":578,"ask":82,"last":578,"change":263,"changePercent":9,"volume":579,"openInterest":580,"open_interest":580,"iv":581,"implied_volatility":581,"delta":582,"gamma":583,"theta":584,"vega":585,"rho":586,"in_the_money":14},"LUNR  261009C00015500",0.32,1294,660,0.8982,0.375238,0.313257,-0.078464,0.005113,0.000429,{"contract_symbol":588,"symbol":588,"bid":526,"ask":527,"last":589,"change":590,"changePercent":9,"volume":591,"openInterest":592,"open_interest":592,"iv":593,"implied_volatility":593,"delta":594,"gamma":595,"theta":596,"vega":597,"rho":598,"in_the_money":40},"LUNR  261009P00015500",0.81,-0.55,1208,80,1.0031,-0.60868,0.284048,-0.088732,0.005177,-0.000798,{"strike":600,"call":601,"put":611,"callItm":14,"putItm":40,"isAtm":40},16,{"contract_symbol":602,"symbol":602,"bid":603,"ask":263,"last":603,"change":511,"changePercent":9,"volume":554,"openInterest":604,"open_interest":604,"iv":605,"implied_volatility":605,"delta":606,"gamma":607,"theta":608,"vega":609,"rho":610,"in_the_money":14},"LUNR  261009C00016000",0.16,1418,0.9229,0.24457,0.252464,-0.06676,0.004234,0.000281,{"contract_symbol":612,"symbol":612,"bid":613,"ask":614,"last":615,"change":616,"changePercent":9,"volume":179,"openInterest":617,"open_interest":617,"iv":618,"implied_volatility":618,"delta":619,"gamma":620,"theta":621,"vega":622,"rho":623,"in_the_money":40},"LUNR  261009P00016000",1.02,1.31,1.16,-0.77,207,1.101,-0.714006,0.229138,-0.086237,0.004584,-0.000957,{"strike":625,"call":626,"put":637,"callItm":14,"putItm":40,"isAtm":40},16.5,{"contract_symbol":627,"symbol":627,"bid":628,"ask":511,"last":485,"change":484,"changePercent":9,"volume":629,"openInterest":630,"open_interest":630,"iv":631,"implied_volatility":631,"delta":632,"gamma":633,"theta":634,"vega":635,"rho":636,"in_the_money":14},"LUNR  261009C00016500",0.07,900,498,0.9316,0.146058,0.182396,-0.049145,0.003087,0.000169,{"contract_symbol":638,"symbol":638,"bid":639,"ask":640,"last":641,"change":642,"changePercent":9,"volume":242,"openInterest":356,"open_interest":356,"iv":643,"implied_volatility":643,"delta":644,"gamma":645,"theta":646,"vega":647,"rho":648,"in_the_money":40},"LUNR  261009P00016500",1.11,2.31,1.91,-0.37,1.3001,-0.766242,0.174831,-0.091756,0.00413,-0.001058,{"strike":195,"call":650,"put":661,"callItm":14,"putItm":40,"isAtm":40},{"contract_symbol":651,"symbol":651,"bid":484,"ask":652,"last":484,"change":368,"changePercent":9,"volume":653,"openInterest":654,"open_interest":654,"iv":655,"implied_volatility":655,"delta":656,"gamma":657,"theta":658,"vega":659,"rho":660,"in_the_money":14},"LUNR  261009C00017000",0.08,837,588,0.9641,0.086755,0.121582,-0.035088,0.00213,0.000101,{"contract_symbol":662,"symbol":662,"bid":663,"ask":664,"last":421,"change":665,"changePercent":9,"volume":235,"openInterest":666,"open_interest":666,"iv":667,"implied_volatility":667,"delta":668,"gamma":669,"theta":670,"vega":671,"rho":672,"in_the_money":40},"LUNR  261009P00017000",1.76,2.42,-0.88,61,1.4984,-0.798536,0.139215,-0.097048,0.00379,-0.001136,{"strike":674,"call":675,"put":685,"callItm":14,"putItm":40,"isAtm":40},17.5,{"contract_symbol":676,"symbol":676,"bid":332,"ask":368,"last":332,"change":245,"changePercent":9,"volume":677,"openInterest":678,"open_interest":678,"iv":679,"implied_volatility":679,"delta":680,"gamma":681,"theta":682,"vega":683,"rho":684,"in_the_money":14},"LUNR  261009C00017500",115,417,0.9574,0.043689,0.071717,-0.020411,0.001248,0.000051,{"contract_symbol":686,"symbol":686,"bid":687,"ask":688,"last":689,"change":690,"changePercent":9,"volume":242,"openInterest":356,"open_interest":356,"iv":691,"implied_volatility":691,"delta":692,"gamma":693,"theta":694,"vega":695,"rho":696,"in_the_money":40},"LUNR  261009P00017500",2.15,3.1,2.46,-0.76,1.6739,-0.823115,0.11502,-0.100063,0.003498,-0.001205,{"strike":698,"call":699,"put":709,"callItm":14,"putItm":40,"isAtm":14},18,{"contract_symbol":700,"symbol":700,"bid":332,"ask":368,"last":153,"change":368,"changePercent":9,"volume":701,"openInterest":702,"open_interest":702,"iv":703,"implied_volatility":703,"delta":704,"gamma":705,"theta":706,"vega":707,"rho":708,"in_the_money":14},"LUNR  261009C00018000",19,509,1.0265,0.029044,0.047871,-0.015662,0.000893,0.000034,{"contract_symbol":710,"symbol":710,"bid":379,"ask":711,"last":688,"change":712,"changePercent":9,"volume":179,"openInterest":442,"open_interest":442,"iv":713,"implied_volatility":713,"delta":714,"gamma":715,"theta":716,"vega":717,"rho":718,"in_the_money":40},"LUNR  261009P00018000",3.5,-0.75,1.8306,-0.842894,0.097428,-0.101372,0.003241,-0.001268,{"strike":720,"call":721,"put":730,"callItm":14,"putItm":40,"isAtm":14},18.5,{"contract_symbol":722,"symbol":722,"bid":332,"ask":249,"last":332,"change":245,"changePercent":9,"volume":293,"openInterest":723,"open_interest":723,"iv":724,"implied_volatility":724,"delta":725,"gamma":726,"theta":727,"vega":728,"rho":729,"in_the_money":14},"LUNR  261009C00018500",160,1.121,0.022745,0.035721,-0.013938,0.000728,0.000026,{"contract_symbol":731,"symbol":731,"bid":732,"ask":733,"last":734,"change":245,"changePercent":9,"volume":245,"openInterest":735,"open_interest":735,"iv":736,"implied_volatility":736,"delta":737,"gamma":738,"theta":739,"vega":740,"rho":741,"in_the_money":40},"LUNR  261009P00018500",3.15,4.05,4.32,144,1.9711,-0.859453,0.083992,-0.101319,0.003008,-0.001327,{"strike":701,"call":743,"put":752,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":744,"symbol":744,"bid":245,"ask":249,"last":249,"change":332,"changePercent":9,"volume":242,"openInterest":745,"open_interest":745,"iv":746,"implied_volatility":746,"delta":747,"gamma":748,"theta":749,"vega":750,"rho":751,"in_the_money":14},"LUNR  261009C00019000",138,1.1988,0.017339,0.026532,-0.01184,0.000578,0.00002,{"contract_symbol":753,"symbol":753,"bid":342,"ask":754,"last":755,"change":511,"changePercent":9,"volume":179,"openInterest":179,"open_interest":179,"iv":756,"implied_volatility":756,"delta":757,"gamma":758,"theta":759,"vega":760,"rho":761,"in_the_money":40},"LUNR  261009P00019000",4.55,3.95,2.0971,-0.873742,0.073333,-0.100129,0.002794,-0.001383,{"strike":763,"call":764,"put":773,"callItm":14,"putItm":40,"isAtm":14},19.5,{"contract_symbol":765,"symbol":765,"bid":245,"ask":511,"last":368,"change":245,"changePercent":9,"volume":243,"openInterest":766,"open_interest":766,"iv":767,"implied_volatility":767,"delta":768,"gamma":769,"theta":770,"vega":771,"rho":772,"in_the_money":14},"LUNR  261009C00019500",23,1.2569,0.012535,0.019145,-0.009391,0.000437,0.000015,{"contract_symbol":774,"symbol":774,"bid":775,"ask":776,"last":777,"change":778,"changePercent":9,"volume":179,"openInterest":243,"open_interest":243,"iv":779,"implied_volatility":779,"delta":780,"gamma":781,"theta":782,"vega":783,"rho":784,"in_the_money":40},"LUNR  261009P00019500",4.15,5.1,4.72,-0.69,2.2097,-0.886369,0.064612,-0.097952,0.002594,-0.001437,{"strike":786,"call":787,"put":796,"callItm":14,"putItm":40,"isAtm":14},20,{"contract_symbol":788,"symbol":788,"bid":245,"ask":332,"last":332,"change":789,"changePercent":9,"volume":790,"openInterest":791,"open_interest":791,"iv":767,"implied_volatility":767,"delta":792,"gamma":793,"theta":794,"vega":795,"rho":322,"in_the_money":14},"LUNR  261009C00020000",-0.01,59,182,0.006844,0.011274,-0.00553,0.000257,{"contract_symbol":797,"symbol":797,"bid":754,"ask":798,"last":799,"change":642,"changePercent":9,"volume":242,"openInterest":242,"open_interest":242,"iv":779,"implied_volatility":779,"delta":800,"gamma":801,"theta":802,"vega":803,"rho":804,"in_the_money":40},"LUNR  261009P00020000",5.95,5.15,-0.909135,0.054907,-0.08324,0.002205,-0.001502,{"strike":806,"call":807,"put":816,"callItm":14,"putItm":40,"isAtm":14},20.5,{"contract_symbol":808,"symbol":808,"bid":245,"ask":809,"last":332,"change":810,"changePercent":9,"volume":179,"openInterest":811,"open_interest":811,"iv":767,"implied_volatility":767,"delta":812,"gamma":813,"theta":814,"vega":815,"rho":406,"in_the_money":14},"LUNR  261009C00020500",0.15,-0.04,3206,0.003628,0.006407,-0.003143,0.000146,{"contract_symbol":817,"symbol":817,"bid":818,"ask":819,"last":820,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":779,"implied_volatility":779,"delta":821,"gamma":822,"theta":823,"vega":824,"rho":825,"in_the_money":40},"LUNR  261009P00020500",5.05,6.3,5.63,-0.927896,0.046114,-0.06991,0.001852,-0.001562,{"strike":827,"call":828,"put":838,"callItm":14,"putItm":40,"isAtm":14},21,{"contract_symbol":829,"symbol":829,"bid":245,"ask":809,"last":332,"change":830,"changePercent":9,"volume":831,"openInterest":832,"open_interest":832,"iv":833,"implied_volatility":833,"delta":834,"gamma":835,"theta":836,"vega":837,"rho":307,"in_the_money":14},"LUNR  261009C00021000",-0.11,43,129,1.2571,0.001873,0.003526,-0.00173,0.000081,{"contract_symbol":839,"symbol":839,"bid":840,"ask":841,"last":842,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":843,"implied_volatility":843,"delta":844,"gamma":845,"theta":846,"vega":847,"rho":848,"in_the_money":40},"LUNR  261009P00021000",5.65,6.7,6.65,2.2098,-0.94319,0.038313,-0.058087,0.001538,-0.001619,{"strike":850,"call":851,"put":858,"callItm":14,"putItm":40,"isAtm":14},21.5,{"contract_symbol":852,"symbol":852,"bid":245,"ask":275,"last":484,"change":245,"changePercent":9,"volume":245,"openInterest":853,"open_interest":853,"iv":767,"implied_volatility":767,"delta":854,"gamma":855,"theta":856,"vega":857,"rho":277,"in_the_money":14},"LUNR  261009C00021500",37,0.000941,0.00188,-0.000922,0.000043,{"contract_symbol":859,"symbol":859,"bid":860,"ask":861,"last":862,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":779,"implied_volatility":779,"delta":863,"gamma":864,"theta":865,"vega":866,"rho":867,"in_the_money":40},"LUNR  261009P00021500",6.15,7.2,6.66,-0.955538,0.031515,-0.047778,0.001265,-0.001673,{"strike":869,"call":870,"put":876,"callItm":14,"putItm":40,"isAtm":14},22,{"contract_symbol":871,"symbol":871,"bid":245,"ask":275,"last":432,"change":245,"changePercent":9,"volume":245,"openInterest":698,"open_interest":698,"iv":767,"implied_volatility":767,"delta":872,"gamma":873,"theta":874,"vega":875,"rho":277,"in_the_money":14},"LUNR  261009C00022000",0.000462,0.000975,-0.000478,0.000022,{"contract_symbol":877,"symbol":877,"bid":269,"ask":878,"last":879,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":779,"implied_volatility":779,"delta":880,"gamma":881,"theta":882,"vega":883,"rho":884,"in_the_money":40},"LUNR  261009P00022000",7.95,7.17,-0.965417,0.025687,-0.038942,0.001031,-0.001724,{"strike":766,"call":886,"put":893,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":887,"symbol":887,"bid":245,"ask":888,"last":511,"change":245,"changePercent":9,"volume":245,"openInterest":276,"open_interest":276,"iv":767,"implied_volatility":767,"delta":889,"gamma":890,"theta":891,"vega":892,"rho":245,"in_the_money":14},"LUNR  261009C00023000",0.36,0.000105,0.000244,-0.00012,0.000006,{"contract_symbol":894,"symbol":894,"bid":895,"ask":240,"last":896,"change":245,"changePercent":9,"volume":245,"openInterest":242,"open_interest":242,"iv":779,"implied_volatility":779,"delta":897,"gamma":898,"theta":899,"vega":900,"rho":901,"in_the_money":40},"LUNR  261009P00023000",7.65,7.9,-0.979429,0.016648,-0.025239,0.000668,-0.00182,{"strike":199,"call":903,"put":906,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":904,"symbol":904,"bid":245,"ask":511,"last":332,"change":245,"changePercent":9,"volume":245,"openInterest":266,"open_interest":266,"iv":833,"implied_volatility":833,"delta":875,"gamma":905,"theta":416,"vega":277,"rho":245,"in_the_money":14},"LUNR  261009C00024000",0.000056,{"contract_symbol":907,"symbol":907,"bid":908,"ask":909,"last":910,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":779,"implied_volatility":779,"delta":911,"gamma":912,"theta":913,"vega":914,"rho":915,"in_the_money":40},"LUNR  261009P00024000",8.65,9.7,9.75,-0.988004,0.010483,-0.015892,0.000421,-0.001909,{"strike":917,"call":918,"put":922,"callItm":14,"putItm":40,"isAtm":14},25,{"contract_symbol":919,"symbol":919,"bid":245,"ask":484,"last":332,"change":920,"changePercent":9,"volume":243,"openInterest":293,"open_interest":293,"iv":767,"implied_volatility":767,"delta":406,"gamma":921,"theta":291,"vega":245,"rho":245,"in_the_money":14},"LUNR  261009C00025000",-0.1,0.000012,{"contract_symbol":923,"symbol":923,"bid":924,"ask":925,"last":926,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":843,"implied_volatility":843,"delta":927,"gamma":928,"theta":929,"vega":930,"rho":931,"in_the_money":40},"LUNR  261009P00025000",9.65,10.7,10.84,-0.993124,0.00644,-0.009764,0.000259,-0.001995,{"strike":475,"call":933,"put":935,"callItm":14,"putItm":40,"isAtm":14},{"contract_symbol":934,"symbol":934,"bid":245,"ask":368,"last":249,"change":245,"changePercent":9,"volume":245,"openInterest":104,"open_interest":104,"iv":833,"implied_volatility":833,"delta":245,"gamma":245,"theta":245,"vega":245,"rho":245,"in_the_money":14},"LUNR  261009C00030000",{"contract_symbol":936,"symbol":936,"bid":937,"ask":938,"last":939,"change":245,"changePercent":9,"volume":245,"openInterest":245,"open_interest":245,"iv":779,"implied_volatility":779,"delta":940,"gamma":941,"theta":942,"vega":943,"rho":944,"in_the_money":40},"LUNR  261009P00030000",14.35,16.15,15.4,-0.999645,0.000435,-0.000659,0.000017,-0.002403,"2026-10-06T21:51:59.190306+00:00"]