Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

11.44 +0.22 +1.96%

03/10 - Closed. Currency in USD

After Hours

11.50

+0.06

+0.52%

0:59:06 - Real-time Data

Type: Equity

Market: United States

Volume: 7,110,568
Bid/Ask: 0.00 / 0.00
Day's Range: 11.15 - 11.67

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

Oct 03, 2025 20:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.18	0%	7.75	10.45	0	3.00	0.2	0%	0	1.65	0
LUNR Call 3.00 Exp: Oct 10, 2025 Last: 7.18 Chg.: 0% SymbolLUNR\|20251010\|3.00C Delta0.9509 Imp Vol10.2376 Bid7.75 Gamma0.0063 Theoretical9.1 Ask10.45 Theta-0.118 Intrinsic Value8.44 Volume0 Vega0.0016 Time Value-1.26 Open Interest9 Rho0.0003 Delta / Theta-8.06 LUNR Put 3.00 Exp: Oct 10, 2025 Last: 0.2 Chg.: 0% SymbolLUNR\|20251010\|3.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask1.65 Theta0 Intrinsic Value-8.44 Volume0 Vega0 Time Value8.64 Open Interest1 Rho0 Delta / Theta0
6.27	0%	6.75	9.45	0	4.00	0.33	0%	0	2.13	0
LUNR Call 4.00 Exp: Oct 10, 2025 Last: 6.27 Chg.: 0% SymbolLUNR\|20251010\|4.00C Delta0.9327 Imp Vol8.1571 Bid6.75 Gamma0.0101 Theoretical8.1 Ask9.45 Theta-0.1206 Intrinsic Value7.44 Volume0 Vega0.0021 Time Value-1.17 Open Interest10 Rho0.0005 Delta / Theta-7.7336 LUNR Put 4.00 Exp: Oct 10, 2025 Last: 0.33 Chg.: 0% SymbolLUNR\|20251010\|4.00P Delta0 Imp Vol0 Bid0 Gamma0 Theoretical0 Ask2.13 Theta0 Intrinsic Value-7.44 Volume0 Vega0 Time Value7.77 Open Interest1 Rho0 Delta / Theta0
6.95	0%	6.25	8.95	0	4.50	0	0%	0	1.15	0
LUNR Call 4.50 Exp: Oct 10, 2025 Last: 6.95 Chg.: 0% SymbolLUNR\|20251010\|4.50C Delta0.9231 Imp Vol7.3528 Bid6.25 Gamma0.0124 Theoretical7.6 Ask8.95 Theta-0.1204 Intrinsic Value6.94 Volume0 Vega0.0023 Time Value0.01 Open Interest8 Rho0.0006 Delta / Theta-7.6686 LUNR Put 4.50 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolLUNR\|20251010\|4.50P Delta-0.0856 Imp Vol9.401 Bid0 Gamma0.0105 Theoretical1.15 Ask1.15 Theta-0.1662 Intrinsic Value-6.94 Volume0 Vega0.0025 Time Value6.94 Open Interest0 Rho-0.0004 Delta / Theta0.515
					11.44	Price @ Oct 03, 2025 20:54 GMT
0.59	28.26%	0.48	0.51	1,400	11.50	0.55	-15.38%	0.53	0.56	146
LUNR Call 11.50 Exp: Oct 10, 2025 Last: 0.59 Chg.: 28.26% SymbolLUNR\|20251010\|11.50C Delta0.5071 Imp Vol0.8215 Bid0.48 Gamma0.3065 Theoretical0.49 Ask0.51 Theta-0.0377 Intrinsic Value-0.06 Volume1,400 Vega0.0063 Time Value0.65 Open Interest950 Rho0.001 Delta / Theta-13.4594 LUNR Put 11.50 Exp: Oct 10, 2025 Last: 0.55 Chg.: -15.38% SymbolLUNR\|20251010\|11.50P Delta-0.4932 Imp Vol0.827 Bid0.53 Gamma0.3049 Theoretical0.55 Ask0.56 Theta-0.0367 Intrinsic Value0.06 Volume146 Vega0.0063 Time Value0.49 Open Interest101 Rho-0.001 Delta / Theta13.4319
0.33	10%	0.3	0.33	917	12.00	0.73	-26.26%	0.84	0.88	141
LUNR Call 12.00 Exp: Oct 10, 2025 Last: 0.33 Chg.: 10% SymbolLUNR\|20251010\|12.00C Delta0.3708 Imp Vol0.8705 Bid0.3 Gamma0.274 Theoretical0.33 Ask0.33 Theta-0.0377 Intrinsic Value-0.56 Volume917 Vega0.006 Time Value0.89 Open Interest1,201 Rho0.0008 Delta / Theta-9.8469 LUNR Put 12.00 Exp: Oct 10, 2025 Last: 0.73 Chg.: -26.26% SymbolLUNR\|20251010\|12.00P Delta-0.6373 Imp Vol0.8344 Bid0.84 Gamma0.2844 Theoretical0.86 Ask0.88 Theta-0.0346 Intrinsic Value0.56 Volume141 Vega0.0059 Time Value0.17 Open Interest36 Rho-0.0013 Delta / Theta18.396
0.2	-20%	0.19	0.2	302	12.50	1.32	0%	1.23	1.3	10
LUNR Call 12.50 Exp: Oct 10, 2025 Last: 0.2 Chg.: -20% SymbolLUNR\|20251010\|12.50C Delta0.2543 Imp Vol0.8786 Bid0.19 Gamma0.2304 Theoretical0.2 Ask0.2 Theta-0.0322 Intrinsic Value-1.06 Volume302 Vega0.0051 Time Value1.26 Open Interest737 Rho0.0005 Delta / Theta-7.9014 LUNR Put 12.50 Exp: Oct 10, 2025 Last: 1.32 Chg.: 0% SymbolLUNR\|20251010\|12.50P Delta-0.7394 Imp Vol0.9048 Bid1.23 Gamma0.2273 Theoretical1.27 Ask1.3 Theta-0.0324 Intrinsic Value1.06 Volume10 Vega0.0051 Time Value0.26 Open Interest2 Rho-0.0015 Delta / Theta22.8436

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	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
LUNR	11.44	+0.22	+1.96%
AB FCP II Emerg.	68.370	+0.690	+1.02%
200026	7.56	+0.01	+0.13%
UBI Prev Prudente.	12.458	-0.020	-0.16%
PSMMY	31.79	+0.43	+1.37%
600838	8.44	-0.01	-0.12%
HGO	0.041	+0.001	+2.50%
MYSQ	0.290	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
International Energy Insurance	2.97	-3.57%	3.14M