Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

14.93 +0.94 +6.72%

06/08 - Closed. Currency in USD

Pre Market

15.28

+0.35

+2.33%

09:35:02 - Real-time Data

Type: Equity

Market: United States

Volume: 10,188,923
Bid/Ask: 0.00 / 0.00
Day's Range: 13.60 - 15.55

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Intuitive Machines Option Chain

Get free option data for LUNR. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Intuitive Machines options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 06, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.94	22.97%	7.7	9.6	5	6.50	0	0%	0	0.01	0
LUNR Call 6.50 Exp: Aug 07, 2026 Last: 8.94 Chg.: 22.97% SymbolLUNR\|20260807\|6.50C Delta0.9397 Imp Vol12.9579 Bid7.7 Gamma0.0119 Theoretical8.65 Ask9.6 Theta-0.6005 Intrinsic Value8.43 Volume5 Vega0.0009 Time Value0.51 Open Interest8 Rho0.0001 Delta / Theta-1.5648 LUNR Put 6.50 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260807\|6.50P Delta-0.0032 Imp Vol6.1149 Bid0 Gamma0.002 Theoretical0.01 Ask0.01 Theta-0.0227 Intrinsic Value-8.43 Volume0 Vega0.0001 Time Value8.43 Open Interest554 Rho0 Delta / Theta0.1392
7.8	14.04%	7.6	8	7	7.00	0.04	0%	0	0.16	1
LUNR Call 7.00 Exp: Aug 07, 2026 Last: 7.8 Chg.: 14.04% SymbolLUNR\|20260807\|7.00C Delta0.9943 Imp Vol6.0209 Bid7.6 Gamma0.0035 Theoretical7.81 Ask8 Theta-0.0383 Intrinsic Value7.93 Volume7 Vega0.0001 Time Value-0.13 Open Interest7 Rho0.0002 Delta / Theta-25.9655 LUNR Put 7.00 Exp: Aug 07, 2026 Last: 0.04 Chg.: 0% SymbolLUNR\|20260807\|7.00P Delta-0.0273 Imp Vol8.4038 Bid0 Gamma0.0097 Theoretical0.08 Ask0.16 Theta-0.2047 Intrinsic Value-7.93 Volume1 Vega0.0005 Time Value7.97 Open Interest73 Rho0 Delta / Theta0.1333
6.84	19.37%	6.6	7.15	8	8.00	0	0%	0	0.4	0
LUNR Call 8.00 Exp: Aug 07, 2026 Last: 6.84 Chg.: 19.37% SymbolLUNR\|20260807\|8.00C Delta0.9692 Imp Vol6.9713 Bid6.6 Gamma0.0129 Theoretical6.87 Ask7.15 Theta-0.1887 Intrinsic Value6.93 Volume8 Vega0.0005 Time Value-0.09 Open Interest12 Rho0.0002 Delta / Theta-5.1352 LUNR Put 8.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260807\|8.00P Delta-0.0574 Imp Vol8.7162 Bid0 Gamma0.017 Theoretical0.2 Ask0.4 Theta-0.3885 Intrinsic Value-6.93 Volume0 Vega0.0009 Time Value6.93 Open Interest9 Rho0 Delta / Theta0.1478
					14.93	Price @ Aug 06, 2026 20:14 GMT
0.29	70.59%	0.24	0.31	1,597	15.00	0.53	-62.68%	0.4	0.58	469
LUNR Call 15.00 Exp: Aug 07, 2026 Last: 0.29 Chg.: 70.59% SymbolLUNR\|20260807\|15.00C Delta0.4263 Imp Vol1.1757 Bid0.24 Gamma0.4306 Theoretical0.28 Ask0.31 Theta-0.1792 Intrinsic Value-0.07 Volume1,597 Vega0.003 Time Value0.36 Open Interest1,513 Rho0.0002 Delta / Theta-2.3795 LUNR Put 15.00 Exp: Aug 07, 2026 Last: 0.53 Chg.: -62.68% SymbolLUNR\|20260807\|15.00P Delta-0.5695 Imp Vol1.2296 Bid0.4 Gamma0.4126 Theoretical0.49 Ask0.58 Theta-0.1863 Intrinsic Value0.07 Volume469 Vega0.003 Time Value0.46 Open Interest205 Rho-0.0002 Delta / Theta3.0567
0.13	8.33%	0.11	0.15	1,833	15.50	0.82	0%	0.65	0.98	4
LUNR Call 15.50 Exp: Aug 07, 2026 Last: 0.13 Chg.: 8.33% SymbolLUNR\|20260807\|15.50C Delta0.2426 Imp Vol1.2075 Bid0.11 Gamma0.3343 Theoretical0.13 Ask0.15 Theta-0.1466 Intrinsic Value-0.57 Volume1,833 Vega0.0024 Time Value0.7 Open Interest341 Rho0.0001 Delta / Theta-1.6548 LUNR Put 15.50 Exp: Aug 07, 2026 Last: 0.82 Chg.: 0% SymbolLUNR\|20260807\|15.50P Delta-0.7693 Imp Vol1.1504 Bid0.65 Gamma0.3416 Theoretical0.82 Ask0.98 Theta-0.1345 Intrinsic Value0.57 Volume4 Vega0.0024 Time Value0.25 Open Interest22 Rho-0.0003 Delta / Theta5.719
0.06	0%	0.05	0.07	789	16.00	1.31	-41.26%	1.13	1.41	14
LUNR Call 16.00 Exp: Aug 07, 2026 Last: 0.06 Chg.: 0% SymbolLUNR\|20260807\|16.00C Delta0.1265 Imp Vol1.2648 Bid0.05 Gamma0.2118 Theoretical0.06 Ask0.07 Theta-0.1019 Intrinsic Value-1.07 Volume789 Vega0.0016 Time Value1.13 Open Interest2,201 Rho0.0001 Delta / Theta-1.2417 LUNR Put 16.00 Exp: Aug 07, 2026 Last: 1.31 Chg.: -41.26% SymbolLUNR\|20260807\|16.00P Delta-0.8605 Imp Vol1.3327 Bid1.13 Gamma0.2153 Theoretical1.27 Ask1.41 Theta-0.1135 Intrinsic Value1.07 Volume14 Vega0.0017 Time Value0.24 Open Interest282 Rho-0.0003 Delta / Theta7.579

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

LUNR Comments

Write your thoughts about Intuitive Machines Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	8,984.63	+9.90	+0.11%
NSE All Share	245,209.34	+297.10	+0.12%
US 30	53,839.9	-45.3	-0.08%
US 500	7,719.3	+9.3	+0.12%
FTSE 100	10,886.30	+18.41	+0.17%
DAX	26,282.45	+117.22	+0.45%
South Africa Top 40	107,986.23	+727.86	+0.68%

Brent Oil	83.16	+0.67	+0.81%
Crude Oil WTI	77.81	+0.52	+0.67%
Gold	4,362.82	+63.22	+1.47%
Silver	64.578	+2.971	+4.82%
Copper	6.7163	+0.0073	+0.11%
London Cocoa	4,245.00	-100.00	-2.30%
London Wheat	197.50	-0.75	-0.38%

Nigeria 10Y	17.215	-0.177	-1.02%
Nigeria 2Y	17.047	-0.002	-0.01%
U.K. 10Y	4.9495	+0.0084	+0.17%
Germany 10Y	3.1483	+0.0223	+0.71%
U.S. 10Y	4.673	+0.003	+0.06%
U.S. 5Y	4.389	0.000	0.00%
U.S. 2Y	4.243	-0.002	-0.05%

Fidelitybk	21.500	-0.050	-0.23%
Zenith Bank	124.00	+1.00	+0.81%
UBA	43.50	-0.90	-2.03%
First HoldCo	140.00	+3.00	+2.19%
Guaranty Trust Holding	128.00	0.00	0.00%
Sterling Bank	7.900	+0.250	+3.27%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	LUNR	14.93	+0.94	+6.72%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	12.700	+8.55%	131.74M
First HoldCo	140.00	+2.19%	43.44M
Guaranty Trust Holding	128.00	0.00%	9.18M
Zenith Bank	124.00	+0.81%	8.62M
Lafarge Africa	367.40	0.00%	2.92M
MTN Nigeria	845.00	0.00%	2.13M
Aradel Holdings	1,526.80	0.00%	903.92K

Name	Last	Chg. %	Vol.
Eternaoil	36.30	+10.00%	3.07M
Legend Internet	4.60	+9.52%	969.07K
Fcmb	12.700	+8.55%	131.74M
Honeywell Flour Mills Plc	17.600	+7.98%	1.46M
PZ Cussons Nigeria	80.00	+7.02%	1.17M
Wema Bank	29.85	+6.23%	5.72M
Livingtrust Mortgage Bank	3.59	+4.97%	219.01K

Name	Last	Chg. %	Vol.
Fortis Global Insurance	2.52	-10.00%	3.24M
ETI	72.10	-9.99%	579.60K
Chellarams	11.90	-9.85%	534.57K
Thomaswy	3.21	-9.83%	1.21M
UPDC	3.25	-8.45%	4.57M
Consolidated Hallmark	7.45	-8.02%	1.11M
Transexpr	2.35	-7.84%	1.09M