Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

13.94 +0.84 +6.41%

- Closed. Currency in USD

After Hours

13.95

+0.01

+0.07%

- Real-time Data

Type: Equity

Market: United States

Volume: 14,046,397
Bid/Ask: 0.00 / 0.00
Day's Range: 13.55 - 14.27

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
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 04, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
7.54	21.42%	7.25	8.1	5	6.50	0.01	0%	0	0.02	0
LUNR Call 6.50 Exp: Aug 07, 2026 Last: 7.54 Chg.: 21.42% SymbolLUNR\|20260807\|6.50C Delta0.9909 Imp Vol3.9345 Bid7.25 Gamma0.0049 Theoretical7.68 Ask8.1 Theta-0.0213 Intrinsic Value7.44 Volume5 Vega0.0003 Time Value0.1 Open Interest1 Rho0.0005 Delta / Theta-46.4768 LUNR Put 6.50 Exp: Aug 07, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20260807\|6.50P Delta-0.006 Imp Vol3.6568 Bid0 Gamma0.0036 Theoretical0.01 Ask0.02 Theta-0.0132 Intrinsic Value-7.44 Volume0 Vega0.0002 Time Value7.45 Open Interest554 Rho0 Delta / Theta0.451
6.9	12.2%	6.75	7.35	8	7.00	0	0%	0	0.05	0
LUNR Call 7.00 Exp: Aug 07, 2026 Last: 6.9 Chg.: 12.2% SymbolLUNR\|20260807\|7.00C Delta0.998 Imp Vol2.8165 Bid6.75 Gamma0.0017 Theoretical7.16 Ask7.35 Theta-0.0044 Intrinsic Value6.94 Volume8 Vega0.0001 Time Value-0.04 Open Interest1 Rho0.0006 Delta / Theta-225.3441 LUNR Put 7.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260807\|7.00P Delta-0.0131 Imp Vol3.7879 Bid0 Gamma0.0069 Theoretical0.03 Ask0.05 Theta-0.0273 Intrinsic Value-6.94 Volume0 Vega0.0004 Time Value6.94 Open Interest73 Rho0 Delta / Theta0.4801
6.05	18.63%	5.8	6.35	7	8.00	0	0%	0	0.05	0
LUNR Call 8.00 Exp: Aug 07, 2026 Last: 6.05 Chg.: 18.63% SymbolLUNR\|20260807\|8.00C Delta0.9979 Imp Vol2.2818 Bid5.8 Gamma0.0023 Theoretical6.16 Ask6.35 Theta-0.004 Intrinsic Value5.94 Volume7 Vega0.0001 Time Value0.11 Open Interest7 Rho0.0007 Delta / Theta-247.7408 LUNR Put 8.00 Exp: Aug 07, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260807\|8.00P Delta-0.0158 Imp Vol3.1368 Bid0 Gamma0.0098 Theoretical0.03 Ask0.05 Theta-0.0265 Intrinsic Value-5.94 Volume0 Vega0.0005 Time Value5.94 Open Interest9 Rho0 Delta / Theta0.595
					13.94	Price @ Aug 04, 2026 20:15 GMT
0.74	94.74%	0.64	0.81	649	14.00	0.7	-39.13%	0.58	0.8	95
LUNR Call 14.00 Exp: Aug 07, 2026 Last: 0.74 Chg.: 94.74% SymbolLUNR\|20260807\|14.00C Delta0.5189 Imp Vol1.4704 Bid0.64 Gamma0.2142 Theoretical0.72 Ask0.81 Theta-0.1242 Intrinsic Value-0.06 Volume649 Vega0.005 Time Value0.8 Open Interest1,616 Rho0.0005 Delta / Theta-4.1767 LUNR Put 14.00 Exp: Aug 07, 2026 Last: 0.7 Chg.: -39.13% SymbolLUNR\|20260807\|14.00P Delta-0.4846 Imp Vol1.3295 Bid0.58 Gamma0.2371 Theoretical0.69 Ask0.8 Theta-0.1111 Intrinsic Value0.06 Volume95 Vega0.005 Time Value0.64 Open Interest141 Rho-0.0005 Delta / Theta4.3608
0.5	92.31%	0.43	0.52	753	14.50	0.95	-40.99%	0.96	1.08	27
LUNR Call 14.50 Exp: Aug 07, 2026 Last: 0.5 Chg.: 92.31% SymbolLUNR\|20260807\|14.50C Delta0.406 Imp Vol1.3827 Bid0.43 Gamma0.2217 Theoretical0.48 Ask0.52 Theta-0.1136 Intrinsic Value-0.56 Volume753 Vega0.0049 Time Value1.06 Open Interest727 Rho0.0004 Delta / Theta-3.5735 LUNR Put 14.50 Exp: Aug 07, 2026 Last: 0.95 Chg.: -40.99% SymbolLUNR\|20260807\|14.50P Delta-0.5924 Imp Vol1.401 Bid0.96 Gamma0.2191 Theoretical1.02 Ask1.08 Theta-0.1139 Intrinsic Value0.56 Volume27 Vega0.0049 Time Value0.39 Open Interest27 Rho-0.0007 Delta / Theta5.1999
0.34	112.5%	0.27	0.39	743	15.00	1.33	-36.06%	1.07	1.47	11
LUNR Call 15.00 Exp: Aug 07, 2026 Last: 0.34 Chg.: 112.5% SymbolLUNR\|20260807\|15.00C Delta0.3091 Imp Vol1.4044 Bid0.27 Gamma0.1983 Theoretical0.33 Ask0.39 Theta-0.1048 Intrinsic Value-1.06 Volume743 Vega0.0045 Time Value1.4 Open Interest949 Rho0.0003 Delta / Theta-2.9502 LUNR Put 15.00 Exp: Aug 07, 2026 Last: 1.33 Chg.: -36.06% SymbolLUNR\|20260807\|15.00P Delta-0.6419 Imp Vol1.4786 Bid1.07 Gamma0.1969 Theoretical1.27 Ask1.47 Theta-0.1172 Intrinsic Value1.06 Volume11 Vega0.0048 Time Value0.27 Open Interest213 Rho-0.0007 Delta / Theta5.4765

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 Philippines'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://d62-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://d62-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://d62-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

PSEi Composite	6,296.64	-38.08	-0.60%
Nikkei 225	63,957.53	+202.63	+0.32%
Shanghai	3,822.28	+12.62	+0.33%
US 500	7,752.7	+16.2	+0.21%
US Tech 100	29,693.9	-39.3	-0.13%
DAX	26,202.35	+201.04	+0.77%
Dollar Index	99.75	-0.03	-0.03%

Crude Oil WTI	75.38	+0.19	+0.25%
Brent Oil	78.68	-5.09	-6.08%
Natural Gas	2.686	-0.005	-0.19%
Gold	4,128.55	-5.65	-0.14%
Silver	59.695	-0.065	-0.11%
US Soybeans	1,176.75	-0.50	-0.04%
Copper	6.6305	-0.0010	-0.02%

Philippines 2Y	6.625	+0.071	+1.08%
Philippines 10Y	7.358	-0.102	-1.37%
Philippines 20Y	7.482	+0.038	+0.51%
U.S. 2Y	4.194	0.000	0.00%
U.S. 10Y	4.618	-0.066	-1.41%
U.S. 30Y	5.172	-0.017	-0.33%
Germany 10Y	3.1163	-0.0356	-1.13%

Alphabet C	375.35	+2.88	+0.77%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	84.59	+0.54	+0.64%
Booking	194.27	+1.56	+0.81%
Apple	309.29	+5.87	+1.93%
Alibaba ADR	128.97	+1.67	+1.31%
Tesla	327.38	+5.30	+1.65%

Recent Quotes

	Name	Price	Chg.	Chg. %
	LUNR	13.94	+0.84	+6.41%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.400	-3.75%	14.85M
BDO Unibank	123.60	-1.90%	2.54M
Bank of the Philippine Islands	103.90	-0.86%	1.69M
Jollibee Foods	152.70	+1.80%	1.53M
International Container	1,003.000	-0.20%	1.16M
Manila Electric	485.00	-0.41%	365.95K
SM Investments	595.50	+0.08%	294.57K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	4.960	+19.52%	990.00K
Alliance Foods	0.350	+16.67%	90.00K
Makati Finance	2.200	+10.00%	8.00K
Anglo Philippine	1.410	+8.46%	3.68M
United Paragon Mining	0.0067	+8.06%	5.00M
NiHAO Mineral	0.470	+8.05%	30.00K
GMA Holdings	4.410	+5.00%	1.00K

Name	Last	Chg. %	Vol.
Manila Bulletin	0.176	-12.44%	90.00K
ACE Enexor	3.400	-10.99%	27.00K
Victorias Milling Company	1.920	-10.28%	2.00K
Metro Alliance Holdings Equities	0.70	-10.26%	23.00K
Wellex Industries	0.280	-9.68%	3.28M
Republic Glass	3.150	-8.16%	2.00K
Jackstones	1.900	-7.32%	3.00K