Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

9.15 +0.16 +1.72%

19:24:30 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 9,006,388
Bid/Ask: 0.00 / 0.00
Day's Range: 8.73 - 9.17

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 15, 2025 18:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.65	0%	6.9	7.1	0	2.00	0.01	0%	0	0.01	3
LUNR Call 2.00 Exp: Aug 15, 2025 Last: 7.65 Chg.: 0% SymbolLUNR\|20250815\|2.00C Delta0 Imp Vol0 Bid6.9 Gamma0 Theoretical0 Ask7.1 Theta0 Intrinsic Value7.12 Volume0 Vega0 Time Value0.53 Open Interest3 Rho0 Delta / Theta0 LUNR Put 2.00 Exp: Aug 15, 2025 Last: 0.01 Chg.: 0% SymbolLUNR\|20250815\|2.00P Delta-0.0044 Imp Vol12.6321 Bid0 Gamma0.0022 Theoretical0.01 Ask0.01 Theta-0.0386 Intrinsic Value-7.12 Volume3 Vega0.0001 Time Value7.13 Open Interest30 Rho0 Delta / Theta0.1137
0	0%	5.9	6.1	0	3.00	0	0%	0	0.14	0
LUNR Call 3.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolLUNR\|20250815\|3.00C Delta0.9711 Imp Vol13.7346 Bid5.9 Gamma0.0103 Theoretical6.1 Ask6.1 Theta-0.2154 Intrinsic Value6.12 Volume0 Vega0.0003 Time Value-6.12 Open Interest0 Rho0.0001 Delta / Theta-4.5079 LUNR Put 3.00 Exp: Aug 15, 2025 Last: 0 Chg.: 0% SymbolLUNR\|20250815\|3.00P Delta-0.024 Imp Vol12.8744 Bid0 Gamma0.0094 Theoretical0.07 Ask0.14 Theta-0.1725 Intrinsic Value-6.12 Volume0 Vega0.0003 Time Value6.12 Open Interest0 Rho0 Delta / Theta0.139
6.1	0%	4.8	5.1	0	4.00	0.03	0%	0	0.01	0
LUNR Call 4.00 Exp: Aug 15, 2025 Last: 6.1 Chg.: 0% SymbolLUNR\|20250815\|4.00C Delta0.9612 Imp Vol10.4593 Bid4.8 Gamma0.0172 Theoretical5.1 Ask5.1 Theta-0.209 Intrinsic Value5.12 Volume0 Vega0.0004 Time Value0.98 Open Interest4 Rho0.0001 Delta / Theta-4.5982 LUNR Put 4.00 Exp: Aug 15, 2025 Last: 0.03 Chg.: 0% SymbolLUNR\|20250815\|4.00P Delta-0.0048 Imp Vol6.4376 Bid0 Gamma0.0046 Theoretical0.01 Ask0.01 Theta-0.0211 Intrinsic Value-5.12 Volume0 Vega0.0001 Time Value5.15 Open Interest2 Rho0 Delta / Theta0.225
					9.12	Price @ Aug 15, 2025 18:14 GMT
0.01	-75%	0	0.01	93	9.50	0.47	-20.34%	0.45	0.51	169
LUNR Call 9.50 Exp: Aug 15, 2025 Last: 0.01 Chg.: -75% SymbolLUNR\|20250815\|9.50C Delta0.0708 Imp Vol0.6906 Bid0 Gamma0.4189 Theoretical0.01 Ask0.01 Theta-0.0223 Intrinsic Value-0.38 Volume93 Vega0.0006 Time Value0.39 Open Interest1,283 Rho0 Delta / Theta-3.177 LUNR Put 9.50 Exp: Aug 15, 2025 Last: 0.47 Chg.: -20.34% SymbolLUNR\|20250815\|9.50P Delta-0.9055 Imp Vol0.7727 Bid0.45 Gamma0.4832 Theoretical0.51 Ask0.51 Theta-0.0301 Intrinsic Value0.38 Volume169 Vega0.0008 Time Value0.09 Open Interest2,813 Rho-0.0002 Delta / Theta30.0564
0.02	0%	0	0.01	96	10.00	1	-8.26%	0.97	1.02	302
LUNR Call 10.00 Exp: Aug 15, 2025 Last: 0.02 Chg.: 0% SymbolLUNR\|20250815\|10.00C Delta0.0729 Imp Vol1.3524 Bid0 Gamma0.2188 Theoretical0.02 Ask0.01 Theta-0.0445 Intrinsic Value-0.88 Volume96 Vega0.0006 Time Value0.9 Open Interest1,624 Rho0 Delta / Theta-1.6362 LUNR Put 10.00 Exp: Aug 15, 2025 Last: 1 Chg.: -8.26% SymbolLUNR\|20250815\|10.00P Delta-0.9702 Imp Vol1.0594 Bid0.97 Gamma0.1377 Theoretical1 Ask1.02 Theta-0.0163 Intrinsic Value0.88 Volume302 Vega0.0003 Time Value0.12 Open Interest3,526 Rho-0.0002 Delta / Theta59.4827
0.02	-71.43%	0	0.02	24	10.50	1.49	-1.97%	1.46	1.52	88
LUNR Call 10.50 Exp: Aug 15, 2025 Last: 0.02 Chg.: -71.43% SymbolLUNR\|20250815\|10.50C Delta0.0571 Imp Vol1.8156 Bid0 Gamma0.1348 Theoretical0.02 Ask0.02 Theta-0.0494 Intrinsic Value-1.38 Volume24 Vega0.0005 Time Value1.4 Open Interest1,288 Rho0 Delta / Theta-1.1547 LUNR Put 10.50 Exp: Aug 15, 2025 Last: 1.49 Chg.: -1.97% SymbolLUNR\|20250815\|10.50P Delta-0.9321 Imp Vol1.9184 Bid1.46 Gamma0.1463 Theoretical1.52 Ask1.52 Theta-0.0589 Intrinsic Value1.38 Volume88 Vega0.0006 Time Value0.11 Open Interest394 Rho-0.0002 Delta / Theta15.8381

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	5,282.27	-20.65	-0.39%
NSE All Share	144,628.20	-738.83	-0.51%
US 30	45,029.4	+118.1	+0.26%
US 500	6,458.8	-9.7	-0.15%
FTSE 100	9,138.90	-38.34	-0.42%
DAX	24,374.87	-2.63	-0.01%
South Africa Top 40	94,498.38	-67.81	-0.07%

Brent Oil	65.94	-0.90	-1.35%
Crude Oil WTI	62.91	-1.05	-1.64%
Gold	3,384.10	+0.90	+0.03%
Silver	38.005	-0.064	-0.17%
Copper	4.4920	+0.0125	+0.28%
London Cocoa	5,587.00	-197.00	-3.41%
London Wheat	169.40	+0.40	+0.24%

Nigeria 10Y	15.676	+0.002	+0.01%
Nigeria 2Y	16.822	+0.005	+0.03%
U.K. 10Y	4.7020	+0.0060	+0.13%
Germany 10Y	2.7910	+0.0110	+0.40%
U.S. 10Y	4.331	+0.038	+0.89%
U.S. 5Y	3.847	+0.026	+0.68%
U.S. 2Y	3.757	+0.018	+0.48%

Fidelitybk	20.950	-0.050	-0.24%
Zenith Bank	72.40	+0.40	+0.56%
UBA	48.00	-0.30	-0.62%
First HoldCo	32.85	0.00	0.00%
Guaranty Trust Holding	97.70	+0.50	+0.51%
Sterling Bank	7.500	-0.400	-5.06%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
LUNR	9.15	+0.16	+1.72%
Fondo BBVA Bancom.	18.715	+0.104	+0.56%
RDWR	24.68	+0.44	+1.82%
Manulife S2 Ideal.	19.266	-0.022	-0.11%
4042	2,242.0	-56.5	-2.46%

Market Movers

Name	Last	Chg. %	Vol.
Aiico	3.80	-9.31%	118.00M
Ellah Lakes	14.88	-6.42%	34.24M
First HoldCo	32.85	0.00%	23.96M
Guaranty Trust Holding	97.70	+0.51%	20.67M
UBA	48.00	-0.62%	13.99M
Zenith Bank	72.40	+0.56%	13.81M
Lafarge Africa	138.00	0.00%	5.07M

Name	Last	Chg. %	Vol.
Mutual Benefits Assurance	3.85	+10.00%	102.42M
Ikeja	22.650	+9.95%	4.00M
Wema Bank	22.75	+9.90%	2.11M
Deap Capital Management Trust	1.61	+9.52%	5.87M
Tripple Gee and Co	5.60	+8.32%	483.48K
Dangote Sugar	55.95	+6.57%	3.19M
Fidson	43.900	+5.91%	805.81K

Name	Last	Chg. %	Vol.
Lasaco Assurance PLC	4.05	-10.00%	52.85M
Linkassure	2.43	-10.00%	50.01M
International Energy Insurance	3.33	-10.00%	4.58M
Nem	32.500	-9.97%	607.38K
Meyer	16.75	-9.95%	300.54K
Coronation Insurance	3.63	-9.93%	28.60M
Regal Insurance	1.36	-9.93%	46.96M