Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

13.87 0.00 0.00%

20:59:59 - Closed. Currency in USD

After Hours

13.89

+0.02

+0.14%

21:40:43 - Real-time Data

Type: Equity

Market: United States

Volume: 5,998,602
Bid/Ask: 0.00 / 0.00
Day's Range: 13.48 - 13.99

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

Sep 16, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
12.32	-6.53%	11.9	12.7	3	1.00	0	0%	0	0.05	0
LUNR Call 1.00 Exp: Sep 18, 2026 Last: 12.32 Chg.: -6.53% SymbolLUNR\|20260918\|1.00C Delta0.9984 Imp Vol14.7085 Bid11.9 Gamma0.0004 Theoretical12.59 Ask12.7 Theta-0.0197 Intrinsic Value12.87 Volume3 Vega0.0001 Time Value-0.55 Open Interest195 Rho0.0001 Delta / Theta-50.7503 LUNR Put 1.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260918\|1.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask0.05 Theta0 Intrinsic Value-12.87 Volume0 Vega0 Time Value12.87 Open Interest0 Rho0 Delta / Theta0
11.47	0%	10.95	11.75	5	2.00	0	0%	0	0.05	0
LUNR Call 2.00 Exp: Sep 18, 2026 Last: 11.47 Chg.: 0% SymbolLUNR\|20260918\|2.00C Delta0.9976 Imp Vol10.6505 Bid10.95 Gamma0.0007 Theoretical11.59 Ask11.75 Theta-0.02 Intrinsic Value11.87 Volume5 Vega0.0001 Time Value-0.4 Open Interest100 Rho0.0001 Delta / Theta-49.819 LUNR Put 2.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260918\|2.00P Delta-0.0048 Imp Vol12.0956 Bid0 Gamma0.0012 Theoretical0.03 Ask0.05 Theta-0.0427 Intrinsic Value-11.87 Volume0 Vega0.0001 Time Value11.87 Open Interest0 Rho0 Delta / Theta0.1133
10.52	-2.77%	10.4	10.75	15	3.00	0	0%	0	0.37	0
LUNR Call 3.00 Exp: Sep 18, 2026 Last: 10.52 Chg.: -2.77% SymbolLUNR\|20260918\|3.00C Delta0.997 Imp Vol8.386 Bid10.4 Gamma0.0011 Theoretical10.59 Ask10.75 Theta-0.0198 Intrinsic Value10.87 Volume15 Vega0.0001 Time Value-0.35 Open Interest9 Rho0.0002 Delta / Theta-50.2294 LUNR Put 3.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260918\|3.00P Delta-0.0235 Imp Vol13.8389 Bid0 Gamma0.004 Theoretical0.19 Ask0.37 Theta-0.1929 Intrinsic Value-10.87 Volume0 Vega0.0006 Time Value10.87 Open Interest0 Rho0 Delta / Theta0.1218
					13.87	Price @ Sep 16, 2026 20:14 GMT
0.26	-40.91%	0.21	0.3	557	14.00	0.65	32.65%	0.62	0.73	254
LUNR Call 14.00 Exp: Sep 18, 2026 Last: 0.26 Chg.: -40.91% SymbolLUNR\|20260918\|14.00C Delta0.3647 Imp Vol1.0611 Bid0.21 Gamma0.3523 Theoretical0.26 Ask0.3 Theta-0.1007 Intrinsic Value-0.13 Volume557 Vega0.0038 Time Value0.39 Open Interest975 Rho0.0003 Delta / Theta-3.6224 LUNR Put 14.00 Exp: Sep 18, 2026 Last: 0.65 Chg.: 32.65% SymbolLUNR\|20260918\|14.00P Delta-0.6346 Imp Vol1.0678 Bid0.62 Gamma0.3506 Theoretical0.68 Ask0.73 Theta-0.1001 Intrinsic Value0.13 Volume254 Vega0.0038 Time Value0.52 Open Interest4,572 Rho-0.0004 Delta / Theta6.339
0.17	-32%	0.1	0.14	304	14.50	1.06	26.19%	0.99	1.13	236
LUNR Call 14.50 Exp: Sep 18, 2026 Last: 0.17 Chg.: -32% SymbolLUNR\|20260918\|14.50C Delta0.2097 Imp Vol1.0436 Bid0.1 Gamma0.2745 Theoretical0.12 Ask0.14 Theta-0.0758 Intrinsic Value-0.63 Volume304 Vega0.0029 Time Value0.8 Open Interest1,019 Rho0.0001 Delta / Theta-2.7668 LUNR Put 14.50 Exp: Sep 18, 2026 Last: 1.06 Chg.: 26.19% SymbolLUNR\|20260918\|14.50P Delta-0.7729 Imp Vol1.1194 Bid0.99 Gamma0.2683 Theoretical1.06 Ask1.13 Theta-0.0839 Intrinsic Value0.63 Volume236 Vega0.003 Time Value0.43 Open Interest992 Rho-0.0005 Delta / Theta9.216
0.06	-57.14%	0.05	0.07	186	15.00	1.48	15.62%	1.42	1.57	70
LUNR Call 15.00 Exp: Sep 18, 2026 Last: 0.06 Chg.: -57.14% SymbolLUNR\|20260918\|15.00C Delta0.1163 Imp Vol1.0865 Bid0.05 Gamma0.1791 Theoretical0.06 Ask0.07 Theta-0.0536 Intrinsic Value-1.13 Volume186 Vega0.002 Time Value1.19 Open Interest3,708 Rho0.0001 Delta / Theta-2.1704 LUNR Put 15.00 Exp: Sep 18, 2026 Last: 1.48 Chg.: 15.62% SymbolLUNR\|20260918\|15.00P Delta-0.8653 Imp Vol1.1703 Bid1.42 Gamma0.1847 Theoretical1.5 Ask1.57 Theta-0.0627 Intrinsic Value1.13 Volume70 Vega0.0022 Time Value0.35 Open Interest2,680 Rho-0.0006 Delta / Theta13.7909

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:

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 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	9,005.63	+16.60	+0.18%
NSE All Share	244,791.79	+487.28	+0.20%
US 30	51,497.1	-595.5	-1.14%
US 500	7,552.8	-32.9	-0.43%
FTSE 100	10,688.47	+30.34	+0.28%
DAX	25,537.75	+135.47	+0.53%
South Africa Top 40	105,986.21	-508.36	-0.48%

Brent Oil	105.52	-3.23	-2.97%
Crude Oil WTI	102.12	-3.71	-3.51%
Gold	4,303.45	-29.35	-0.68%
Silver	63.448	-0.409	-0.64%
Copper	6.4388	-0.0047	-0.07%
London Cocoa	4,377.00	+319.00	+7.86%
London Wheat	210.25	+1.00	+0.48%

Nigeria 10Y	16.749	+0.001	+0.01%
Nigeria 2Y	16.604	+0.003	+0.02%
U.K. 10Y	5.3036	+0.0010	+0.02%
Germany 10Y	3.5098	-0.0245	-0.69%
U.S. 10Y	5.019	+0.023	+0.46%
U.S. 5Y	4.873	+0.047	+0.97%
U.S. 2Y	4.734	+0.071	+1.52%

Fidelitybk	20.050	+0.050	+0.25%
Zenith Bank	128.40	+0.40	+0.31%
UBA	44.75	+0.75	+1.70%
First HoldCo	141.00	0.00	0.00%
Guaranty Trust Holding	130.00	0.00	0.00%
Sterling Bank	7.650	0.000	0.00%
Dangote Cement	1,034.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	LUNR	13.87	0.00	0.00%
	AP	45.20	-0.20	-0.44%

Market Movers

Name	Last	Chg. %	Vol.
Guaranty Trust Holding	130.00	0.00%	40.55M
Zenith Bank	128.40	+0.31%	34.87M
Nigerian Exchange	187.00	+4.47%	23.41M
First HoldCo	141.00	0.00%	11.31M
MTN Nigeria	815.00	+0.48%	5.05M
Aradel Holdings	1,550.00	0.00%	2.42M
Airtel Africa	6,300.00	0.00%	502.11K

Name	Last	Chg. %	Vol.
Sovereign Trust Insurance Plc	2.15	+9.69%	4.72M
Champion Brew	10.95	+9.50%	2.96M
Livestock	7.55	+9.42%	2.69M
Learn Africa	8.400	+9.09%	691.17K
Mutual Benefits Assurance	3.05	+8.93%	4.51M
UPDC REIT	16.00	+8.47%	2.62M
McNichols	5.20	+8.33%	6.07M

Name	Last	Chg. %	Vol.
Industrial Medical Gases Nigeria	27.65	-9.93%	185.28K
John Holt PLC	7.30	-9.88%	667.82K
Livingtrust Mortgage Bank	2.84	-9.84%	981.39K
Fidson	72.650	-9.19%	1.63M
Royalex	0.91	-9.00%	2.73M
Ellah Lakes	8.30	-8.79%	8.81M
International Energy Insurance	2.12	-7.02%	7.75M