Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

14.41 -0.65 -4.32%

07/10 - Closed. Currency in USD

After Hours

14.41

0.00

0.00%

3:59:45 - Real-time Data

Type: Equity

Market: United States

Volume: 9,992,645
Bid/Ask: 0.00 / 0.00
Day's Range: 13.93 - 14.90

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

Oct 07, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.2	-7.87%	8.35	8.6	7	6.00	0	0%	0	0.02	0
LUNR Call 6.00 Exp: Oct 09, 2026 Last: 8.2 Chg.: -7.87% SymbolLUNR\|20261009\|6.00C Delta0.9976 Imp Vol4.4887 Bid8.35 Gamma0.0015 Theoretical8.52 Ask8.6 Theta-0.0095 Intrinsic Value8.41 Volume7 Vega0.0001 Time Value-0.21 Open Interest3 Rho0.0003 Delta / Theta-104.5958 LUNR Put 6.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20261009\|6.00P Delta-0.0052 Imp Vol5.0223 Bid0 Gamma0.0028 Theoretical0.01 Ask0.02 Theta-0.0202 Intrinsic Value-8.41 Volume0 Vega0.0002 Time Value8.41 Open Interest32 Rho0 Delta / Theta0.2575
7.45	-7.22%	7.35	7.6	22	7.00	0	0%	0	0.36	0
LUNR Call 7.00 Exp: Oct 09, 2026 Last: 7.45 Chg.: -7.22% SymbolLUNR\|20261009\|7.00C Delta0.9973 Imp Vol3.7259 Bid7.35 Gamma0.0021 Theoretical7.52 Ask7.6 Theta-0.0091 Intrinsic Value7.41 Volume22 Vega0.0001 Time Value0.04 Open Interest10 Rho0.0004 Delta / Theta-109.956 LUNR Put 7.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20261009\|7.00P Delta-0.0472 Imp Vol6.9636 Bid0 Gamma0.0132 Theoretical0.18 Ask0.36 Theta-0.1841 Intrinsic Value-7.41 Volume0 Vega0.0011 Time Value7.41 Open Interest60 Rho0 Delta / Theta0.2563
6.1	-9.36%	6.3	6.6	10	8.00	0	0%	0	0.41	0
LUNR Call 8.00 Exp: Oct 09, 2026 Last: 6.1 Chg.: -9.36% SymbolLUNR\|20261009\|8.00C Delta0.9969 Imp Vol3.0665 Bid6.3 Gamma0.0028 Theoretical6.52 Ask6.6 Theta-0.0086 Intrinsic Value6.41 Volume10 Vega0.0001 Time Value-0.31 Open Interest6 Rho0.0004 Delta / Theta-116.109 LUNR Put 8.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20261009\|8.00P Delta-0.0605 Imp Vol6.0716 Bid0 Gamma0.0184 Theoretical0.21 Ask0.41 Theta-0.1954 Intrinsic Value-6.41 Volume0 Vega0.0013 Time Value6.41 Open Interest12 Rho-0.0001 Delta / Theta0.3095
					14.41	Price @ Oct 07, 2026 20:14 GMT
0.34	-55.84%	0.32	0.39	675	14.50	0.36	16.13%	0.31	0.38	646
LUNR Call 14.50 Exp: Oct 09, 2026 Last: 0.34 Chg.: -55.84% SymbolLUNR\|20261009\|14.50C Delta0.5202 Imp Vol0.8076 Bid0.32 Gamma0.4593 Theoretical0.36 Ask0.39 Theta-0.0872 Intrinsic Value-0.09 Volume675 Vega0.0043 Time Value0.43 Open Interest561 Rho0.0004 Delta / Theta-5.9666 LUNR Put 14.50 Exp: Oct 09, 2026 Last: 0.36 Chg.: 16.13% SymbolLUNR\|20261009\|14.50P Delta-0.4799 Imp Vol0.8261 Bid0.31 Gamma0.4492 Theoretical0.34 Ask0.38 Theta-0.0877 Intrinsic Value0.09 Volume646 Vega0.0043 Time Value0.27 Open Interest593 Rho-0.0004 Delta / Theta5.4713
0.14	-67.44%	0.14	0.17	2,172	15.00	0.68	36%	0.62	0.67	40
LUNR Call 15.00 Exp: Oct 09, 2026 Last: 0.14 Chg.: -67.44% SymbolLUNR\|20261009\|15.00C Delta0.2979 Imp Vol0.7884 Bid0.14 Gamma0.4092 Theoretical0.16 Ask0.17 Theta-0.0738 Intrinsic Value-0.59 Volume2,172 Vega0.0037 Time Value0.73 Open Interest2,128 Rho0.0002 Delta / Theta-4.0343 LUNR Put 15.00 Exp: Oct 09, 2026 Last: 0.68 Chg.: 36% SymbolLUNR\|20261009\|15.00P Delta-0.6972 Imp Vol0.8094 Bid0.62 Gamma0.402 Theoretical0.65 Ask0.67 Theta-0.0749 Intrinsic Value0.59 Volume40 Vega0.0038 Time Value0.09 Open Interest2,375 Rho-0.0005 Delta / Theta9.3024
0.06	-81.25%	0.06	0.08	354	15.50	1.11	37.04%	1.01	1.2	9
LUNR Call 15.50 Exp: Oct 09, 2026 Last: 0.06 Chg.: -81.25% SymbolLUNR\|20261009\|15.50C Delta0.1532 Imp Vol0.8392 Bid0.06 Gamma0.2623 Theoretical0.07 Ask0.08 Theta-0.0535 Intrinsic Value-1.09 Volume354 Vega0.0025 Time Value1.15 Open Interest1,449 Rho0.0001 Delta / Theta-2.8623 LUNR Put 15.50 Exp: Oct 09, 2026 Last: 1.11 Chg.: 37.04% SymbolLUNR\|20261009\|15.50P Delta-0.7952 Imp Vol1.0267 Bid1.01 Gamma0.2578 Theoretical1.11 Ask1.2 Theta-0.0772 Intrinsic Value1.09 Volume9 Vega0.0031 Time Value0.02 Open Interest1,141 Rho-0.0006 Delta / Theta10.2989

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:

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 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	99,394.06	-1768.14	-1.75%
S. Africa 40 Futures	100,287	-1550	-1.52%
US 30	51,176.6	-2.6	-0.01%
US 500	7,806.5	+4.8	+0.06%
US Tech 100	31,221.0	+60.9	+0.20%
DAX Futures	25,244.0	+18.0	+0.07%
Dollar Index	101.985	-0.028	-0.03%

Gold	4,165.80	+25.10	+0.61%
Silver	60.723	+0.432	+0.72%
Crude Oil WTI	89.60	+1.32	+1.50%
Brent Oil	101.99	+1.79	+1.79%
Natural Gas	3.281	+0.081	+2.53%
Copper	6.7493	+0.0993	+1.49%
US Corn	503.40	+1.40	+0.28%

USD/ZAR	16.6227	+0.0121	+0.07%
EUR/USD	1.1208	+0.0012	+0.11%
GBP/USD	1.3217	-0.0005	-0.04%
USD/JPY	158.04	-0.03	-0.02%
GBP/JPY	208.87	-0.02	-0.01%
USD/CAD	1.4257	+0.0002	+0.01%
AUD/USD	0.6966	+0.0003	+0.04%

Nampak	48,400	+150	+0.31%
MTN	18,293	-508	-2.70%
Standard Bank	29,300	-686	-2.29%
FirstRand Ltd	8,723	-416	-4.55%
Capitec	418,269	-9309	-2.18%
African Rainbow Minerals	14,624	-1026	-6.56%
Naspers N	70,891	+104	+0.15%

Recent Quotes

Name	Price	Chg.	Chg. %
LUNR	14.41	-0.65	-4.32%
009240	40,450	-50	-0.12%
VTBR	54.69	-0.82	-1.48%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	8,723	-4.55%	13.29M
MTN	18,293	-2.70%	5.46M
Gold Fields	58,084	-2.32%	3.23M
Naspers N	70,891	+0.15%	1.42M
AngloGold Ashanti ADR	149,524	-2.71%	1.15M
Valterra Platinum	123,168	-3.10%	964.29K
Capitec	418,269	-2.18%	371.25K

Name	Last	Chg. %	Vol.
Oando Plc	30	+50.00%	117.36K
Newpark REIT	700	+34.62%	10.00K
Putprop Ltd	998	+33.96%	14.00K
Canal+	5,500.00	+14.99%	2.29K
Grand Parade	169	+14.97%	5.25K
Telemasters	110	+10.00%	4.89K
Sasol	8,000	+6.67%	0.34K

Name	Last	Chg. %	Vol.
Rainbow Chicken	501.00	-11.95%	594.10K
York Timber Holdings Ltd	190	-9.52%	4.29K
Montauk Renewables	4,400.00	-8.88%	8.64K
Master Drilling Group Ltd	1,482	-7.32%	118.81K
African Rainbow Minerals	14,624	-6.56%	578.83K
Premier	16,500.00	-6.16%	429.91K
Cashbuild	9,602	-6.05%	10.28K