Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

16.00 -0.60 -3.61%

18:21:35 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,603,852
Bid/Ask: 0.00 / 0.00
Day's Range: 15.84 - 16.72

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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 stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Aug 26, 2026 16:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10.25	-0.49%	9.95	10.3	2	6.00	0.01	0%	0	0.02	0
LUNR Call 6.00 Exp: Aug 28, 2026 Last: 10.25 Chg.: -0.49% SymbolLUNR\|20260828\|6.00C Delta0.9793 Imp Vol7.5455 Bid9.95 Gamma0.0056 Theoretical10.12 Ask10.3 Theta-0.1121 Intrinsic Value10.06 Volume2 Vega0.0006 Time Value0.19 Open Interest7 Rho0.0003 Delta / Theta-8.7375 LUNR Put 6.00 Exp: Aug 28, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20260828\|6.00P Delta-0.0043 Imp Vol5.4861 Bid0 Gamma0.002 Theoretical0.01 Ask0.02 Theta-0.0207 Intrinsic Value-10.06 Volume0 Vega0.0002 Time Value10.07 Open Interest2 Rho0 Delta / Theta0.2091
9.06	-4.93%	8.9	9.15	4	7.00	0	0%	0	0.37	0
LUNR Call 7.00 Exp: Aug 28, 2026 Last: 9.06 Chg.: -4.93% SymbolLUNR\|20260828\|7.00C Delta0.9918 Imp Vol5.0681 Bid8.9 Gamma0.0037 Theoretical9.06 Ask9.15 Theta-0.0345 Intrinsic Value9.06 Volume4 Vega0.0003 Time Value0 Open Interest12 Rho0.0004 Delta / Theta-28.7167 LUNR Put 7.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260828\|7.00P Delta-0.0402 Imp Vol7.6481 Bid0 Gamma0.0095 Theoretical0.19 Ask0.37 Theta-0.1965 Intrinsic Value-9.06 Volume0 Vega0.001 Time Value9.06 Open Interest255 Rho0 Delta / Theta0.2047
8.06	-6.28%	7.9	8.15	4	8.00	0	0%	0	0.41	0
LUNR Call 8.00 Exp: Aug 28, 2026 Last: 8.06 Chg.: -6.28% SymbolLUNR\|20260828\|8.00C Delta0.9904 Imp Vol4.3077 Bid7.9 Gamma0.005 Theoretical8.06 Ask8.15 Theta-0.0337 Intrinsic Value8.06 Volume4 Vega0.0003 Time Value0 Open Interest9 Rho0.0004 Delta / Theta-29.3973 LUNR Put 8.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260828\|8.00P Delta-0.05 Imp Vol6.7387 Bid0 Gamma0.0129 Theoretical0.21 Ask0.41 Theta-0.2064 Intrinsic Value-8.06 Volume0 Vega0.0012 Time Value8.06 Open Interest138 Rho-0.0001 Delta / Theta0.2425
					16.06	Price @ Aug 26, 2026 16:14 GMT
0.31	-52.31%	0.3	0.36	166	16.50	0.76	38.18%	0.74	0.87	129
LUNR Call 16.50 Exp: Aug 28, 2026 Last: 0.31 Chg.: -52.31% SymbolLUNR\|20260828\|16.50C Delta0.3802 Imp Vol1.0978 Bid0.3 Gamma0.2922 Theoretical0.33 Ask0.36 Theta-0.1247 Intrinsic Value-0.44 Volume166 Vega0.0045 Time Value0.75 Open Interest230 Rho0.0003 Delta / Theta-3.05 LUNR Put 16.50 Exp: Aug 28, 2026 Last: 0.76 Chg.: 38.18% SymbolLUNR\|20260828\|16.50P Delta-0.6149 Imp Vol1.1375 Bid0.74 Gamma0.2833 Theoretical0.81 Ask0.87 Theta-0.1282 Intrinsic Value0.44 Volume129 Vega0.0045 Time Value0.32 Open Interest396 Rho-0.0005 Delta / Theta4.7977
0.2	-52.38%	0.17	0.22	145	17.00	1.09	23.86%	1.11	1.22	39
LUNR Call 17.00 Exp: Aug 28, 2026 Last: 0.2 Chg.: -52.38% SymbolLUNR\|20260828\|17.00C Delta0.255 Imp Vol1.1176 Bid0.17 Gamma0.242 Theoretical0.2 Ask0.22 Theta-0.1069 Intrinsic Value-0.94 Volume145 Vega0.0038 Time Value1.14 Open Interest427 Rho0.0002 Delta / Theta-2.385 LUNR Put 17.00 Exp: Aug 28, 2026 Last: 1.09 Chg.: 23.86% SymbolLUNR\|20260828\|17.00P Delta-0.7383 Imp Vol1.1514 Bid1.11 Gamma0.2383 Theoretical1.17 Ask1.22 Theta-0.1102 Intrinsic Value0.94 Volume39 Vega0.0039 Time Value0.15 Open Interest645 Rho-0.0006 Delta / Theta6.7025
0.11	-59.26%	0.09	0.12	183	17.50	1.13	-3.42%	1.45	1.71	1
LUNR Call 17.50 Exp: Aug 28, 2026 Last: 0.11 Chg.: -59.26% SymbolLUNR\|20260828\|17.50C Delta0.1566 Imp Vol1.1186 Bid0.09 Gamma0.1807 Theoretical0.11 Ask0.12 Theta-0.0799 Intrinsic Value-1.44 Volume183 Vega0.0028 Time Value1.55 Open Interest701 Rho0.0001 Delta / Theta-1.9601 LUNR Put 17.50 Exp: Aug 28, 2026 Last: 1.13 Chg.: -3.42% SymbolLUNR\|20260828\|17.50P Delta-0.8298 Imp Vol1.1797 Bid1.45 Gamma0.1811 Theoretical1.58 Ask1.71 Theta-0.0875 Intrinsic Value1.44 Volume1 Vega0.003 Time Value-0.31 Open Interest477 Rho-0.0006 Delta / Theta9.4819

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 South Africa'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://d71-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://d71-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://d71-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

South Africa Top 40	109,487.56	-47.01	-0.04%
S. Africa 40 Futures	109,238	+200	+0.18%
US 30	53,438.1	-139.1	-0.26%
US 500	7,668.5	-8.7	-0.11%
US Tech 100	29,136.4	-72.8	-0.25%
DAX Futures	26,301.0	-31.0	-0.12%
Dollar Index	99.070	+0.232	+0.23%

Gold	4,652.44	-42.06	-0.90%
Silver	67.905	-0.777	-1.13%
Crude Oil WTI	83.18	+0.82	+1.00%
Brent Oil	88.09	+0.82	+0.94%
Natural Gas	2.907	+0.086	+3.05%
Copper	6.6075	-0.1065	-1.59%
US Corn	535.63	+12.63	+2.41%

USD/ZAR	15.9854	+0.0694	+0.44%
EUR/USD	1.1653	-0.0022	-0.19%
GBP/USD	1.3596	-0.0053	-0.39%
USD/JPY	159.32	+0.14	+0.09%
GBP/JPY	216.61	-0.66	-0.30%
USD/CAD	1.3871	+0.0033	+0.24%
AUD/USD	0.7172	+0.0008	+0.11%

Nampak	44,850	-650	-1.43%
MTN	18,820	-39	-0.21%
Standard Bank	32,077	-11	-0.03%
FirstRand Ltd	9,581	-140	-1.44%
Capitec	469,167	+4164	+0.90%
African Rainbow Minerals	18,739	-293	-1.54%
Naspers	76,546	+72	+0.09%

Recent Quotes

Name	Price	Chg.	Chg. %
LUNR	16.00	-0.60	-3.61%
SAMTEL	3.04	0.00	0.00%
Leverage Shares 2.	6.53	-0.16	-2.39%
SG	6.88	-0.03	-0.36%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,581	-1.44%	15.98M
Harmony Gold Mining Company	35,854	-1.14%	3.79M
Northam Platinum Holdings	29,546.00	-1.20%	3.53M
Gold Fields	77,293	+0.89%	2.90M
Naspers	76,546	+0.09%	2.00M
AngloGold Ashanti ADR	189,000	-1.68%	1.20M
Valterra Platinum	139,652	+2.00%	893.33K

Name	Last	Chg. %	Vol.
Africa Bitcoin	950.00	+90.00%	6.18K
Wesizwe	44	+18.92%	457.93K
Finbond Group Ltd	84	+10.53%	13.01K
Quantum Foods Holdings	816	+7.94%	4.33K
York Timber Holdings Ltd	210	+6.06%	4.03K
RMB	54	+5.88%	319.49K
Copper 360	56.00	+5.66%	1.52M

Name	Last	Chg. %	Vol.
enX Group	207	-13.03%	0.00K
MC Mining	236	-10.94%	87.48K
EPE Capital Partners	422	-10.21%	5.43K
Salungano	90	-10.00%	53.37K
Mantengu Mining	20.00	-9.09%	300.00K
Brimstone Investment	507	-7.31%	25.03K
Southern Palladium	2,054.00	-6.64%	29.17K