Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

15.06 +0.77 +5.39%

06/10 - Closed. Currency in USD

After Hours

15.01

-0.05

-0.33%

5:32:08 - Real-time Data

Type: Equity

Market: United States

Volume: 11,965,870
Bid/Ask: 0.00 / 0.00
Day's Range: 14.56 - 15.31

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 06, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.9	8.54%	8.7	9.05	1	6.00	0	0%	0	0.02	0
LUNR Call 6.00 Exp: Oct 09, 2026 Last: 8.9 Chg.: 8.54% SymbolLUNR\|20261009\|6.00C Delta0.9864 Imp Vol5.0485 Bid8.7 Gamma0.0051 Theoretical8.87 Ask9.05 Theta-0.0401 Intrinsic Value9.06 Volume1 Vega0.0005 Time Value-0.16 Open Interest2 Rho0.0005 Delta / Theta-24.5777 LUNR Put 6.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20261009\|6.00P Delta-0.005 Imp Vol4.1845 Bid0 Gamma0.0026 Theoretical0.01 Ask0.02 Theta-0.0135 Intrinsic Value-9.06 Volume0 Vega0.0002 Time Value9.06 Open Interest32 Rho0 Delta / Theta0.3687
8.03	12.46%	7.7	8.1	1	7.00	0	0%	0	0.17	0
LUNR Call 7.00 Exp: Oct 09, 2026 Last: 8.03 Chg.: 12.46% SymbolLUNR\|20261009\|7.00C Delta0.977 Imp Vol4.6459 Bid7.7 Gamma0.0087 Theoretical7.9 Ask8.1 Theta-0.0576 Intrinsic Value8.06 Volume1 Vega0.0007 Time Value-0.03 Open Interest10 Rho0.0005 Delta / Theta-16.9743 LUNR Put 7.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20261009\|7.00P Delta-0.0283 Imp Vol4.9227 Bid0 Gamma0.0098 Theoretical0.08 Ask0.17 Theta-0.0714 Intrinsic Value-8.06 Volume0 Vega0.0009 Time Value8.06 Open Interest60 Rho0 Delta / Theta0.3958
6.73	7.85%	6.7	7.2	1	8.00	0	0%	0	0.41	0
LUNR Call 8.00 Exp: Oct 09, 2026 Last: 6.73 Chg.: 7.85% SymbolLUNR\|20261009\|8.00C Delta0.9598 Imp Vol4.402 Bid6.7 Gamma0.0146 Theoretical6.95 Ask7.2 Theta-0.0862 Intrinsic Value7.06 Volume1 Vega0.0012 Time Value-0.33 Open Interest6 Rho0.0006 Delta / Theta-11.1275 LUNR Put 8.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20261009\|8.00P Delta-0.058 Imp Vol5.0789 Bid0 Gamma0.017 Theoretical0.21 Ask0.41 Theta-0.1319 Intrinsic Value-7.06 Volume0 Vega0.0016 Time Value7.06 Open Interest12 Rho-0.0001 Delta / Theta0.4394
					15.06	Price @ Oct 06, 2026 20:14 GMT
0.25	108.33%	0.22	0.28	1,266	15.50	0.86	-36.76%	0.85	0.94	1,180
LUNR Call 15.50 Exp: Oct 09, 2026 Last: 0.25 Chg.: 108.33% SymbolLUNR\|20261009\|15.50C Delta0.3193 Imp Vol0.9376 Bid0.22 Gamma0.2834 Theoretical0.25 Ask0.28 Theta-0.0756 Intrinsic Value-0.44 Volume1,266 Vega0.0048 Time Value0.69 Open Interest660 Rho0.0004 Delta / Theta-4.2254 LUNR Put 15.50 Exp: Oct 09, 2026 Last: 0.86 Chg.: -36.76% SymbolLUNR\|20261009\|15.50P Delta-0.6883 Imp Vol0.905 Bid0.85 Gamma0.291 Theoretical0.9 Ask0.94 Theta-0.0707 Intrinsic Value0.44 Volume1,180 Vega0.0048 Time Value0.42 Open Interest80 Rho-0.0008 Delta / Theta9.729
0.14	133.33%	0.13	0.16	2,509	16.00	1.16	-39.9%	1.25	1.32	3
LUNR Call 16.00 Exp: Oct 09, 2026 Last: 0.14 Chg.: 133.33% SymbolLUNR\|20261009\|16.00C Delta0.2068 Imp Vol0.9641 Bid0.13 Gamma0.2202 Theoretical0.15 Ask0.16 Theta-0.062 Intrinsic Value-0.94 Volume2,509 Vega0.0038 Time Value1.08 Open Interest1,418 Rho0.0002 Delta / Theta-3.3336 LUNR Put 16.00 Exp: Oct 09, 2026 Last: 1.16 Chg.: -39.9% SymbolLUNR\|20261009\|16.00P Delta-0.8092 Imp Vol0.9089 Bid1.25 Gamma0.2231 Theoretical1.28 Ask1.32 Theta-0.0543 Intrinsic Value0.94 Volume3 Vega0.0037 Time Value0.22 Open Interest207 Rho-0.0009 Delta / Theta14.899
0.08	100%	0.07	0.09	899	16.50	1.91	-16.23%	1.25	2.11	1
LUNR Call 16.50 Exp: Oct 09, 2026 Last: 0.08 Chg.: 100% SymbolLUNR\|20261009\|16.50C Delta0.1262 Imp Vol0.9838 Bid0.07 Gamma0.1566 Theoretical0.08 Ask0.09 Theta-0.0459 Intrinsic Value-1.44 Volume899 Vega0.0028 Time Value1.52 Open Interest498 Rho0.0001 Delta / Theta-2.7499 LUNR Put 16.50 Exp: Oct 09, 2026 Last: 1.91 Chg.: -16.23% SymbolLUNR\|20261009\|16.50P Delta-0.953 Imp Vol0.6926 Bid1.25 Gamma0.1069 Theoretical1.68 Ask2.11 Theta-0.0142 Intrinsic Value1.44 Volume1 Vega0.0013 Time Value0.47 Open Interest11 Rho-0.0008 Delta / Theta67.0319

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	9,210.07	-16.00	-0.17%
NSE All Share	250,273.50	-394.36	-0.16%
US 30	51,481.1	-40.1	-0.08%
US 500	7,826.2	+7.2	+0.09%
FTSE 100	10,541.69	+43.75	+0.42%
DAX	25,449.19	+194.98	+0.77%
South Africa Top 40	101,162.20	+481.05	+0.48%

Brent Oil	101.59	+1.01	+1.00%
Crude Oil WTI	90.22	+0.78	+0.87%
Gold	4,165.17	-21.93	-0.52%
Silver	61.083	-0.508	-0.82%
Copper	6.6355	-0.0145	-0.22%
London Cocoa	4,231.00	-151.00	-3.45%
London Wheat	209.50	+0.50	+0.24%

Nigeria 10Y	15.950	0.000	0.00%
Nigeria 2Y	15.778	-0.006	-0.04%
U.K. 10Y	5.3796	-0.0467	-0.86%
Germany 10Y	3.4808	-0.0114	-0.33%
U.S. 10Y	5.306	+0.038	+0.72%
U.S. 5Y	5.059	+0.031	+0.62%
U.S. 2Y	4.814	+0.023	+0.48%

Fidelitybk	24.200	+0.800	+3.42%
Zenith Bank	135.50	+0.10	+0.07%
UBA	45.05	+0.05	+0.11%
First HoldCo	142.50	-7.65	-5.09%
Guaranty Trust Holding	132.50	+0.30	+0.23%
Sterling Financial Holdings	7.700	0.000	0.00%
Dangote Cement	1,066.70	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	LUNR	15.06	+0.77	+5.39%
	CDX/USD	0.002103	-0.000038	-1.77%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	30.30	-0.49%	192.58M
UBA	45.05	+0.11%	32.75M
Zenith Bank	135.50	+0.07%	30.82M
Guaranty Trust Holding	132.50	+0.23%	19.56M
First HoldCo	142.50	-5.09%	7.07M
Aradel Holdings	1,530.00	0.00%	5.53M
MTN Nigeria	847.00	+0.59%	5.45M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	2.81	+9.77%	408.51K
Livestock	10.70	+9.74%	6.93M
NPF Micro	4.600	+9.52%	1.75M
Sovereign Trust Insurance Plc	2.50	+8.23%	8.82M
Coronation Insurance	2.38	+7.69%	4.10M
Guinea Insurance PLC	0.73	+7.35%	6.95M
Sunu Assurances	3.30	+7.14%	1.69M

Name	Last	Chg. %	Vol.
Critical	3.65	-9.88%	5.07M
ABC Transport	6.05	-9.70%	892.83K
CWG	19.250	-7.23%	1.32M
Zichis Agro Allied Industries	17.05	-6.58%	1.08M
Neimeth	7.60	-6.17%	6.10M
First HoldCo	142.50	-5.09%	7.07M
Unilever Nigeria	99.30	-4.06%	2.43M