Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

13.87 -0.01 -0.07%

03:59:59 - Closed. Currency in USD

After Hours

14.00

+0.13

+0.94%

14:57:02 - Real-time Data

Type: Equity

Market: United States

Volume: 6,310,825
Bid/Ask: 0.00 / 0.00
Day's Range: 13.57 - 14.28

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

Sep 15, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
13.18	0%	12.9	13.1	84	1.00	0	0%	0	0.05	0
LUNR Call 1.00 Exp: Sep 18, 2026 Last: 13.18 Chg.: 0% SymbolLUNR\|20260918\|1.00C Delta0.9991 Imp Vol11.1237 Bid12.9 Gamma0.0002 Theoretical13.02 Ask13.1 Theta-0.0073 Intrinsic Value12.87 Volume84 Vega0 Time Value0.31 Open Interest190 Rho0.0001 Delta / Theta-137.0886 LUNR Put 1.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260918\|1.00P Delta-0.0031 Imp Vol13.7812 Bid0 Gamma0.0005 Theoretical0.03 Ask0.05 Theta-0.0274 Intrinsic Value-12.87 Volume0 Vega0.0001 Time Value12.87 Open Interest0 Rho0 Delta / Theta0.1127
12.3	0%	11.5	12.15	0	2.00	0	0%	0	0.05	0
LUNR Call 2.00 Exp: Sep 18, 2026 Last: 12.3 Chg.: 0% SymbolLUNR\|20260918\|2.00C Delta0.9988 Imp Vol8.068 Bid11.5 Gamma0.0004 Theoretical12.02 Ask12.15 Theta-0.0072 Intrinsic Value11.87 Volume0 Vega0.0001 Time Value0.43 Open Interest100 Rho0.0002 Delta / Theta-139.2398 LUNR Put 2.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260918\|2.00P Delta-0.0046 Imp Vol9.996 Bid0 Gamma0.0011 Theoretical0.03 Ask0.05 Theta-0.0286 Intrinsic Value-11.87 Volume0 Vega0.0002 Time Value11.87 Open Interest0 Rho0 Delta / Theta0.162
10.82	-3.57%	10.5	11.15	2	3.00	0	0%	0	0.41	0
LUNR Call 3.00 Exp: Sep 18, 2026 Last: 10.82 Chg.: -3.57% SymbolLUNR\|20260918\|3.00C Delta0.9985 Imp Vol6.348 Bid10.5 Gamma0.0006 Theoretical11.02 Ask11.15 Theta-0.0069 Intrinsic Value10.87 Volume2 Vega0.0001 Time Value-0.05 Open Interest9 Rho0.0002 Delta / Theta-144.94 LUNR Put 3.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260918\|3.00P Delta-0.0238 Imp Vol11.7342 Bid0 Gamma0.0038 Theoretical0.21 Ask0.41 Theta-0.1392 Intrinsic Value-10.87 Volume0 Vega0.0007 Time Value10.87 Open Interest0 Rho0 Delta / Theta0.1708
					13.87	Price @ Sep 15, 2026 20:14 GMT
0.5	2.04%	0.48	0.55	224	14.00	0.47	-14.55%	0.46	0.52	428
LUNR Call 14.00 Exp: Sep 18, 2026 Last: 0.5 Chg.: 2.04% SymbolLUNR\|20260918\|14.00C Delta0.5241 Imp Vol0.998 Bid0.48 Gamma0.3141 Theoretical0.52 Ask0.55 Theta-0.0848 Intrinsic Value-0.13 Volume224 Vega0.0051 Time Value0.63 Open Interest874 Rho0.0006 Delta / Theta-6.1773 LUNR Put 14.00 Exp: Sep 18, 2026 Last: 0.47 Chg.: -14.55% SymbolLUNR\|20260918\|14.00P Delta-0.4763 Imp Vol0.986 Bid0.46 Gamma0.3181 Theoretical0.49 Ask0.52 Theta-0.0825 Intrinsic Value0.13 Volume428 Vega0.0051 Time Value0.34 Open Interest4,918 Rho-0.0005 Delta / Theta5.7719
0.29	-3.33%	0.28	0.34	279	14.50	0.75	-10.71%	0.71	0.85	118
LUNR Call 14.50 Exp: Sep 18, 2026 Last: 0.29 Chg.: -3.33% SymbolLUNR\|20260918\|14.50C Delta0.3719 Imp Vol0.9994 Bid0.28 Gamma0.2979 Theoretical0.31 Ask0.34 Theta-0.0805 Intrinsic Value-0.63 Volume279 Vega0.0048 Time Value0.92 Open Interest857 Rho0.0004 Delta / Theta-4.618 LUNR Put 14.50 Exp: Sep 18, 2026 Last: 0.75 Chg.: -10.71% SymbolLUNR\|20260918\|14.50P Delta-0.6322 Imp Vol0.9763 Bid0.71 Gamma0.3041 Theoretical0.78 Ask0.85 Theta-0.0771 Intrinsic Value0.63 Volume118 Vega0.0048 Time Value0.12 Open Interest1,093 Rho-0.0007 Delta / Theta8.2013
0.17	-5.56%	0.15	0.2	376	15.00	1.09	-9.92%	1.03	1.22	86
LUNR Call 15.00 Exp: Sep 18, 2026 Last: 0.17 Chg.: -5.56% SymbolLUNR\|20260918\|15.00C Delta0.2427 Imp Vol1.0038 Bid0.15 Gamma0.2452 Theoretical0.18 Ask0.2 Theta-0.0668 Intrinsic Value-1.13 Volume376 Vega0.004 Time Value1.3 Open Interest3,704 Rho0.0003 Delta / Theta-3.6329 LUNR Put 15.00 Exp: Sep 18, 2026 Last: 1.09 Chg.: -9.92% SymbolLUNR\|20260918\|15.00P Delta-0.7787 Imp Vol0.9234 Bid1.03 Gamma0.2537 Theoretical1.13 Ask1.22 Theta-0.0571 Intrinsic Value1.13 Volume86 Vega0.0038 Time Value-0.04 Open Interest2,686 Rho-0.0008 Delta / Theta13.6322

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:

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 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	5,906.69	-101.09	-1.68%
Nikkei 225	63,982.00	+497.90	+0.78%
Shanghai	3,891.60	+27.32	+0.71%
US 500	7,603.8	+18.1	+0.24%
US Tech 100	29,076.1	+138.3	+0.48%
DAX	25,505.84	+82.37	+0.32%
Dollar Index	99.330	-0.011	-0.01%

Crude Oil WTI	103.87	-1.96	-1.85%
Brent Oil	107.32	-1.43	-1.31%
Natural Gas	2.904	-0.042	-1.43%
Gold	4,373.45	+40.65	+0.94%
Silver	65.325	+1.469	+2.30%
US Soybeans	1,325.50	+6.25	+0.47%
Copper	6.4860	+0.0278	+0.43%

Philippines 2Y	6.658	0.000	0.00%
Philippines 10Y	7.581	0.000	0.00%
Philippines 20Y	7.589	0.000	0.00%
U.S. 2Y	4.653	-0.010	-0.21%
U.S. 10Y	4.992	-0.004	-0.08%
U.S. 30Y	5.361	-0.002	-0.04%
Germany 10Y	3.5286	-0.0071	-0.20%

Alphabet C	341.43	-4.28	-1.24%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	79.46	-0.36	-0.45%
Booking	171.32	-4.03	-2.30%
Apple	331.34	-1.74	-0.52%
Alibaba ADR	109.34	+0.11	+0.10%
Tesla	356.58	-2.39	-0.67%

Recent Quotes

	Name	Price	Chg.	Chg. %
	LUNR	13.87	-0.01	-0.07%

Market Movers

Name	Last	Chg. %	Vol.
SM Prime	17.340	-1.48%	12.73M
Apex Mining	18.1800	+1.11%	9.83M
Metropolitan Bank	62.30	-1.35%	4.29M
BDO Unibank	113.90	-1.64%	2.05M
International Container	930.500	-2.87%	1.42M
Ayala	482.20	+1.09%	426.66K
SM Investments	520.00	-0.48%	381.61K

Name	Last	Chg. %	Vol.
Supercity Realty Dev	22.30	+48.67%	13.10K
Citystate Savings Bank	14.300	+9.83%	0.80K
Alliance Foods	0.430	+8.86%	1.08M
Oriental Petrol	0.0150	+7.14%	2.40M
ATN Holdings	0.410	+5.13%	130.00K
ATN Holdings B	0.410	+5.13%	300.00K
Ginebra San Miguel	208.400	+4.46%	120.04K

Name	Last	Chg. %	Vol.
ABS-CBN Holdings	2.38	-23.96%	2.00K
Altus Property Ventures	10.68	-10.10%	85.30K
Xurpas	0.205	-9.29%	400.00K
Mabuhay	0.145	-8.23%	60.00K
Cityland Development	0.570	-8.06%	768.00K
Vivant	18.600	-6.91%	1.30K
First Gen	22.25	-6.12%	1.72M