Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

14.91 -0.24 -1.58%

03:59:59 - Closed. Currency in USD

Pre Market

15.00

+0.09

+0.60%

17:20:08 - Real-time Data

Type: Equity

Market: United States

Volume: 10,474,047
Bid/Ask: 0.00 / 0.00
Day's Range: 14.76 - 15.85

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

Jul 14, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.94	-0.78%	13.75	14.05	6	1.00	0	0%	0	0.01	0
LUNR Call 1.00 Exp: Jul 17, 2026 Last: 13.94 Chg.: -0.78% SymbolLUNR\|20260717\|1.00C Delta0.998 Imp Vol12.9821 Bid13.75 Gamma0.0004 Theoretical13.9 Ask14.05 Theta-0.0184 Intrinsic Value13.91 Volume6 Vega0.0001 Time Value0.03 Open Interest20 Rho0.0001 Delta / Theta-54.3412 LUNR Put 1.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260717\|1.00P Delta-0.0009 Imp Vol11.3944 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0076 Intrinsic Value-13.91 Volume0 Vega0 Time Value13.91 Open Interest360 Rho0 Delta / Theta0.1146
13.03	-0.84%	12.7	13.2	8	2.00	0	0%	0	0.02	0
LUNR Call 2.00 Exp: Jul 17, 2026 Last: 13.03 Chg.: -0.84% SymbolLUNR\|20260717\|2.00C Delta0.9918 Imp Vol11.8989 Bid12.7 Gamma0.0014 Theoretical12.95 Ask13.2 Theta-0.0601 Intrinsic Value12.91 Volume8 Vega0.0003 Time Value0.12 Open Interest317 Rho0.0001 Delta / Theta-16.5076 LUNR Put 2.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260717\|2.00P Delta-0.0022 Imp Vol9.0627 Bid0 Gamma0.0006 Theoretical0.01 Ask0.02 Theta-0.0139 Intrinsic Value-12.91 Volume0 Vega0.0001 Time Value12.91 Open Interest0 Rho0 Delta / Theta0.1558
12.4	0.73%	11.8	12.3	3	3.00	0	0%	0	0.02	0
LUNR Call 3.00 Exp: Jul 17, 2026 Last: 12.4 Chg.: 0.73% SymbolLUNR\|20260717\|3.00C Delta0.9806 Imp Vol11.4059 Bid11.8 Gamma0.0031 Theoretical12.05 Ask12.3 Theta-0.1213 Intrinsic Value11.91 Volume3 Vega0.0006 Time Value0.49 Open Interest324 Rho0.0002 Delta / Theta-8.0846 LUNR Put 3.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260717\|3.00P Delta-0.0028 Imp Vol7.2302 Bid0 Gamma0.0009 Theoretical0.01 Ask0.02 Theta-0.0139 Intrinsic Value-11.91 Volume0 Vega0.0001 Time Value11.91 Open Interest1 Rho0 Delta / Theta0.2002
					14.91	Price @ Jul 14, 2026 20:15 GMT
0.57	-27.85%	0.55	0.62	262	15.00	0.7	9.37%	0.65	0.7	204
LUNR Call 15.00 Exp: Jul 17, 2026 Last: 0.57 Chg.: -27.85% SymbolLUNR\|20260717\|15.00C Delta0.4939 Imp Vol1.1827 Bid0.55 Gamma0.25 Theoretical0.59 Ask0.62 Theta-0.1068 Intrinsic Value-0.09 Volume262 Vega0.0054 Time Value0.66 Open Interest142 Rho0.0006 Delta / Theta-4.6252 LUNR Put 15.00 Exp: Jul 17, 2026 Last: 0.7 Chg.: 9.37% SymbolLUNR\|20260717\|15.00P Delta-0.508 Imp Vol1.144 Bid0.65 Gamma0.2585 Theoretical0.68 Ask0.7 Theta-0.1019 Intrinsic Value0.09 Volume204 Vega0.0054 Time Value0.61 Open Interest3,223 Rho-0.0006 Delta / Theta4.9851
0.24	-40%	0.23	0.25	559	16.00	1.34	4.69%	1.3	1.43	157
LUNR Call 16.00 Exp: Jul 17, 2026 Last: 0.24 Chg.: -40% SymbolLUNR\|20260717\|16.00C Delta0.2648 Imp Vol1.1646 Bid0.23 Gamma0.2084 Theoretical0.24 Ask0.25 Theta-0.0861 Intrinsic Value-1.09 Volume559 Vega0.0044 Time Value1.33 Open Interest461 Rho0.0003 Delta / Theta-3.0745 LUNR Put 16.00 Exp: Jul 17, 2026 Last: 1.34 Chg.: 4.69% SymbolLUNR\|20260717\|16.00P Delta-0.7291 Imp Vol1.1964 Bid1.3 Gamma0.2054 Theoretical1.36 Ask1.43 Theta-0.0881 Intrinsic Value1.09 Volume157 Vega0.0045 Time Value0.25 Open Interest936 Rho-0.0008 Delta / Theta8.2754
0.1	-37.5%	0.09	0.1	1,276	17.00	2.24	6.67%	2.09	2.46	44
LUNR Call 17.00 Exp: Jul 17, 2026 Last: 0.1 Chg.: -37.5% SymbolLUNR\|20260717\|17.00C Delta0.1234 Imp Vol1.2059 Bid0.09 Gamma0.1254 Theoretical0.1 Ask0.1 Theta-0.0555 Intrinsic Value-2.09 Volume1,276 Vega0.0028 Time Value2.19 Open Interest4,079 Rho0.0001 Delta / Theta-2.2234 LUNR Put 17.00 Exp: Jul 17, 2026 Last: 2.24 Chg.: 6.67% SymbolLUNR\|20260717\|17.00P Delta-0.8314 Imp Vol1.4295 Bid2.09 Gamma0.1307 Theoretical2.28 Ask2.46 Theta-0.0798 Intrinsic Value2.09 Volume44 Vega0.0034 Time Value0.15 Open Interest1,315 Rho-0.0009 Delta / Theta10.4225

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	6,302.50	+46.48	+0.74%
Nikkei 225	68,755.00	+1011.50	+1.49%
Shanghai	3,955.58	-11.55	-0.29%
US 500	7,566.4	+22.5	+0.30%
US Tech 100	29,759.3	+173.0	+0.58%
DAX	25,017.56	-126.82	-0.50%
Dollar Index	100.730	+0.019	+0.02%

Crude Oil WTI	79.83	+0.49	+0.62%
Brent Oil	85.14	+0.41	+0.48%
Natural Gas	2.933	+0.029	+1.00%
Gold	4,037.82	-31.88	-0.78%
Silver	58.665	-0.439	-0.74%
US Soybeans	1,197.38	+6.38	+0.54%
Copper	6.3873	+0.0093	+0.15%

Philippines 2Y	6.475	-0.002	-0.03%
Philippines 10Y	7.246	+0.008	+0.11%
Philippines 20Y	7.291	+0.012	+0.16%
U.S. 2Y	4.204	+0.011	+0.26%
U.S. 10Y	4.598	+0.013	+0.28%
U.S. 30Y	5.111	+0.017	+0.33%
Germany 10Y	3.0977	+0.0287	+0.94%

Alphabet C	357.33	+6.66	+1.90%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.37	+0.04	+0.05%
Booking	174.85	-0.95	-0.54%
Apple	314.86	-2.45	-0.77%
Alibaba ADR	112.32	-0.03	-0.03%
Tesla	396.18	+1.42	+0.36%

Recent Quotes

	Name	Price	Chg.	Chg. %
	LUNR	14.91	-0.24	-1.58%

Market Movers

Name	Last	Chg. %	Vol.
First Gen	19.80	+18.42%	21.60M
Ayala Land	15.740	-0.38%	9.33M
BDO Unibank	124.00	+1.47%	2.71M
Bank of the Philippine Islands	103.50	+0.49%	2.08M
International Container	999.000	+0.60%	990.76K
Jollibee Foods	146.50	+0.34%	954.27K
Ayala	467.00	+0.43%	253.74K

Name	Last	Chg. %	Vol.
First Gen	19.80	+18.42%	21.60M
Forum Pacific	0.315	+16.67%	20.00K
Alliance Foods	0.300	+13.21%	30.00K
Philippine Estates	0.450	+12.50%	10.00K
Asiabest Group	36.450	+10.12%	937.70K
House of Investments	5.000	+7.53%	1.06M
United Paragon Mining	0.0073	+7.35%	4.00M

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	7.00	-7.77%	1.40K
Cirtek Holdings Philippines Prf	8.35	-7.22%	0.80K
Imperial Resources	0.93	-7.00%	4.00K
Zeus	0.051	-5.56%	200.00K
Central Azucarera de Tarlac	9.260	-5.41%	0.30K
Bank of Commerce	10.50	-5.41%	149.20K
Atok Big Wedge	1.580	-5.39%	8.00K