Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

14.29 -0.42 -2.86%

05/10 - Closed. Currency in USD

After Hours

14.34

+0.05

+0.35%

2:11:18 - Real-time Data

Type: Equity

Market: United States

Volume: 7,343,661
Bid/Ask: 0.00 / 0.00
Day's Range: 14.02 - 14.71

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 05, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
8.2	-10.87%	7.95	8.45	3	6.00	0	0%	0	0.02	0
LUNR Call 6.00 Exp: Oct 09, 2026 Last: 8.2 Chg.: -10.87% SymbolLUNR\|20261009\|6.00C Delta0.9983 Imp Vol2.9783 Bid7.95 Gamma0.0013 Theoretical8.21 Ask8.45 Theta-0.0037 Intrinsic Value8.29 Volume3 Vega0.0001 Time Value-0.09 Open Interest1 Rho0.0007 Delta / Theta-266.8415 LUNR Put 6.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20261009\|6.00P Delta-0.0054 Imp Vol3.4803 Bid0 Gamma0.003 Theoretical0.01 Ask0.02 Theta-0.01 Intrinsic Value-8.29 Volume0 Vega0.0002 Time Value8.29 Open Interest32 Rho0 Delta / Theta0.5395
7.14	-10.41%	6.9	7.4	39	7.00	0	0%	0	0.06	0
LUNR Call 7.00 Exp: Oct 09, 2026 Last: 7.14 Chg.: -10.41% SymbolLUNR\|20261009\|7.00C Delta0.9982 Imp Vol2.428 Bid6.9 Gamma0.0016 Theoretical7.21 Ask7.4 Theta-0.0033 Intrinsic Value7.29 Volume39 Vega0.0001 Time Value-0.15 Open Interest2 Rho0.0008 Delta / Theta-299.1328 LUNR Put 7.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20261009\|7.00P Delta-0.0149 Imp Vol3.3884 Bid0 Gamma0.0075 Theoretical0.03 Ask0.06 Theta-0.0237 Intrinsic Value-7.29 Volume0 Vega0.0006 Time Value7.29 Open Interest60 Rho0 Delta / Theta0.6286
6.24	-14.52%	5.95	6.4	9	8.00	0	0%	0	0.03	0
LUNR Call 8.00 Exp: Oct 09, 2026 Last: 6.24 Chg.: -14.52% SymbolLUNR\|20261009\|8.00C Delta0.9814 Imp Vol2.835 Bid5.95 Gamma0.0108 Theoretical6.24 Ask6.4 Theta-0.0248 Intrinsic Value6.29 Volume9 Vega0.0007 Time Value-0.05 Open Interest1 Rho0.0008 Delta / Theta-39.6091 LUNR Put 8.00 Exp: Oct 09, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20261009\|8.00P Delta-0.0107 Imp Vol2.5308 Bid0 Gamma0.0075 Theoretical0.02 Ask0.03 Theta-0.0133 Intrinsic Value-6.29 Volume0 Vega0.0004 Time Value6.29 Open Interest12 Rho0 Delta / Theta0.8053
					14.29	Price @ Oct 05, 2026 20:15 GMT
0.32	-56.16%	0.32	0.37	296	14.50	0.69	40.82%	0.62	0.7	167
LUNR Call 14.50 Exp: Oct 09, 2026 Last: 0.32 Chg.: -56.16% SymbolLUNR\|20261009\|14.50C Delta0.4205 Imp Vol0.7938 Bid0.32 Gamma0.3313 Theoretical0.35 Ask0.37 Theta-0.0583 Intrinsic Value-0.21 Volume296 Vega0.0058 Time Value0.53 Open Interest313 Rho0.0006 Delta / Theta-7.2137 LUNR Put 14.50 Exp: Oct 09, 2026 Last: 0.69 Chg.: 40.82% SymbolLUNR\|20261009\|14.50P Delta-0.5741 Imp Vol0.8379 Bid0.62 Gamma0.315 Theoretical0.66 Ask0.7 Theta-0.0602 Intrinsic Value0.21 Volume167 Vega0.0058 Time Value0.48 Open Interest317 Rho-0.0008 Delta / Theta9.5298
0.19	-55.81%	0.19	0.23	1,080	15.00	1.08	44%	0.94	1.08	42
LUNR Call 15.00 Exp: Oct 09, 2026 Last: 0.19 Chg.: -55.81% SymbolLUNR\|20261009\|15.00C Delta0.2835 Imp Vol0.8374 Bid0.19 Gamma0.272 Theoretical0.21 Ask0.23 Theta-0.0531 Intrinsic Value-0.71 Volume1,080 Vega0.005 Time Value0.9 Open Interest875 Rho0.0004 Delta / Theta-5.3367 LUNR Put 15.00 Exp: Oct 09, 2026 Last: 1.08 Chg.: 44% SymbolLUNR\|20261009\|15.00P Delta-0.7117 Imp Vol0.8584 Bid0.94 Gamma0.268 Theoretical1.01 Ask1.08 Theta-0.0535 Intrinsic Value0.71 Volume42 Vega0.0051 Time Value0.37 Open Interest1,081 Rho-0.001 Delta / Theta13.3067
0.1	-61.54%	0.1	0.11	339	15.50	1.54	45.28%	1.36	1.53	6
LUNR Call 15.50 Exp: Oct 09, 2026 Last: 0.1 Chg.: -61.54% SymbolLUNR\|20261009\|15.50C Delta0.1674 Imp Vol0.8233 Bid0.1 Gamma0.2047 Theoretical0.11 Ask0.11 Theta-0.0386 Intrinsic Value-1.21 Volume339 Vega0.0037 Time Value1.31 Open Interest436 Rho0.0002 Delta / Theta-4.3385 LUNR Put 15.50 Exp: Oct 09, 2026 Last: 1.54 Chg.: 45.28% SymbolLUNR\|20261009\|15.50P Delta-0.7956 Imp Vol0.95 Bid1.36 Gamma0.2013 Theoretical1.45 Ask1.53 Theta-0.049 Intrinsic Value1.21 Volume6 Vega0.0042 Time Value0.33 Open Interest84 Rho-0.0011 Delta / Theta16.2324

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	100,681.15	-98.41	-0.10%
S. Africa 40 Futures	101,508	-225	-0.22%
US 30	51,332.1	+63.7	+0.12%
US 500	7,783.6	+9.5	+0.12%
US Tech 100	31,119.4	+43.0	+0.14%
DAX Futures	25,473.0	+79.0	+0.31%
Dollar Index	101.935	+0.005	+0.00%

Gold	4,166.15	+9.35	+0.22%
Silver	61.333	+0.033	+0.05%
Crude Oil WTI	89.19	-0.24	-0.27%
Brent Oil	100.23	-0.09	-0.09%
Natural Gas	3.074	+0.004	+0.13%
Copper	6.6553	+0.0153	+0.23%
US Corn	497.60	+0.35	+0.07%

USD/ZAR	16.6435	+0.0117	+0.07%
EUR/USD	1.1216	-0.0006	-0.05%
GBP/USD	1.3219	0.0000	0.00%
USD/JPY	157.86	-0.05	-0.03%
GBP/JPY	208.67	-0.12	-0.06%
USD/CAD	1.4267	+0.0006	+0.04%
AUD/USD	0.6966	-0.0005	-0.07%

Nampak	47,551	+51	+0.11%
MTN	18,416	+39	+0.21%
Standard Bank	29,513	+18	+0.06%
FirstRand Ltd	9,010	+40	+0.45%
Capitec	422,913	-14356	-3.28%
African Rainbow Minerals	15,564	-38	-0.24%
Naspers N	70,604	+1053	+1.51%

Recent Quotes

	Name	Price	Chg.	Chg. %
	LUNR	14.29	-0.42	-2.86%

Market Movers

Name	Last	Chg. %	Vol.
FirstRand Ltd	9,010	+0.45%	9.83M
Gold Fields	59,425	+0.38%	1.99M
Naspers N	70,604	+1.51%	1.22M
Prosus N	66,270	+1.67%	1.10M
Valterra Platinum	127,620	-2.35%	542.60K
AngloGold Ashanti ADR	156,540	-0.61%	514.05K
Capitec	422,913	-3.28%	356.01K

Name	Last	Chg. %	Vol.
Santam	47,500	+19.06%	670.08K
enX Group	236	+14.01%	0.70K
Choppies Enterprises	89	+11.25%	2.27K
Invicta	3,579	+8.42%	3.07K
Canal+	4,820.00	+6.64%	8.00K
Libstar	389	+6.28%	325.00
SPAR	4,554	+5.42%	1.37M

Name	Last	Chg. %	Vol.
Acsion	1,095	-39.13%	2.00K
Primeserv Group Ltd	293	-14.58%	1.00K
Adcorp	585	-8.59%	42.75K
Weaver Fintech	4,599	-5.97%	2.93K
We Buy Cars Holdings	2,554.00	-5.76%	1.28M
E Media Holdings Ltd	190	-5.00%	0.60K
Southern Sun	1,020.00	-4.49%	259.83K