Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

24.79 +0.21 +0.85%

03:59:59 - Closed. Currency in USD

Pre Market

24.99

+0.20

+0.81%

18:36:50 - Real-time Data

Type: Equity

Market: United States

Volume: 8,754,188
Bid/Ask: 0.00 / 0.00
Day's Range: 22.75 - 24.84

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

Apr 29, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
19.27	-3.75%	18.6	19.6	3	5.00	0.01	0%	0	0.01	1
LUNR Call 5.00 Exp: May 01, 2026 Last: 19.27 Chg.: -3.75% SymbolLUNR\|20260501\|5.00C Delta0 Imp Vol0 Bid18.6 Gamma0 Theoretical0 Ask19.6 Theta0 Intrinsic Value19.8 Volume3 Vega0 Time Value-0.53 Open Interest75 Rho0 Delta / Theta0 LUNR Put 5.00 Exp: May 01, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20260501\|5.00P Delta-0.0019 Imp Vol8.2726 Bid0 Gamma0.0004 Theoretical0.01 Ask0.01 Theta-0.0228 Intrinsic Value-19.8 Volume1 Vega0.0001 Time Value19.81 Open Interest11 Rho0 Delta / Theta0.0843
16.7	1.21%	16.2	17.4	8	8.00	0	0%	0	0.15	0
LUNR Call 8.00 Exp: May 01, 2026 Last: 16.7 Chg.: 1.21% SymbolLUNR\|20260501\|8.00C Delta0.9977 Imp Vol5.8469 Bid16.2 Gamma0.0007 Theoretical16.8 Ask17.4 Theta-0.0203 Intrinsic Value16.8 Volume8 Vega0.0001 Time Value-0.1 Open Interest21 Rho0.0004 Delta / Theta-49.0472 LUNR Put 8.00 Exp: May 01, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260501\|8.00P Delta-0.0127 Imp Vol7.7126 Bid0 Gamma0.0024 Theoretical0.07 Ask0.15 Theta-0.114 Intrinsic Value-16.8 Volume0 Vega0.0006 Time Value16.8 Open Interest0 Rho0 Delta / Theta0.1114
15.34	-3.88%	14.9	15.6	6	9.00	0.03	0%	0	0.01	0
LUNR Call 9.00 Exp: May 01, 2026 Last: 15.34 Chg.: -3.88% SymbolLUNR\|20260501\|9.00C Delta0 Imp Vol0 Bid14.9 Gamma0 Theoretical0 Ask15.6 Theta0 Intrinsic Value15.8 Volume6 Vega0 Time Value-0.46 Open Interest22 Rho0 Delta / Theta0 LUNR Put 9.00 Exp: May 01, 2026 Last: 0.03 Chg.: 0% SymbolLUNR\|20260501\|9.00P Delta-0.0018 Imp Vol4.9123 Bid0 Gamma0.0006 Theoretical0.01 Ask0.01 Theta-0.0125 Intrinsic Value-15.8 Volume0 Vega0.0001 Time Value15.83 Open Interest1 Rho0 Delta / Theta0.1409
					24.8	Price @ Apr 29, 2026 20:14 GMT
0.7	-16.67%	0.64	0.8	771	25.00	1.36	7.09%	1.04	1.56	90
LUNR Call 25.00 Exp: May 01, 2026 Last: 0.7 Chg.: -16.67% SymbolLUNR\|20260501\|25.00C Delta0.4752 Imp Vol1.0864 Bid0.64 Gamma0.1998 Theoretical0.7 Ask0.8 Theta-0.1995 Intrinsic Value-0.2 Volume771 Vega0.0073 Time Value0.9 Open Interest1,845 Rho0.0006 Delta / Theta-2.3815 LUNR Put 25.00 Exp: May 01, 2026 Last: 1.36 Chg.: 7.09% SymbolLUNR\|20260501\|25.00P Delta-0.5826 Imp Vol1.375 Bid1.04 Gamma0.1576 Theoretical1.36 Ask1.56 Theta-0.2405 Intrinsic Value0.2 Volume90 Vega0.007 Time Value1.16 Open Interest1,225 Rho-0.0007 Delta / Theta2.4227
0.56	-12.5%	0.5	0.59	312	25.50	1.39	-10.9%	1.11	1.52	51
LUNR Call 25.50 Exp: May 01, 2026 Last: 0.56 Chg.: -12.5% SymbolLUNR\|20260501\|25.50C Delta0.3894 Imp Vol1.1685 Bid0.5 Gamma0.1789 Theoretical0.56 Ask0.59 Theta-0.2065 Intrinsic Value-0.7 Volume312 Vega0.007 Time Value1.26 Open Interest510 Rho0.0005 Delta / Theta-1.8857 LUNR Put 25.50 Exp: May 01, 2026 Last: 1.39 Chg.: -10.9% SymbolLUNR\|20260501\|25.50P Delta-0.5919 Imp Vol1.3445 Bid1.11 Gamma0.1575 Theoretical1.39 Ask1.52 Theta-0.2381 Intrinsic Value0.7 Volume51 Vega0.0071 Time Value0.69 Open Interest213 Rho-0.0008 Delta / Theta2.4859
0.38	-11.63%	0.33	0.42	306	26.00	1.84	-8%	1.44	1.88	56
LUNR Call 26.00 Exp: May 01, 2026 Last: 0.38 Chg.: -11.63% SymbolLUNR\|20260501\|26.00C Delta0.3004 Imp Vol1.1341 Bid0.33 Gamma0.1672 Theoretical0.38 Ask0.42 Theta-0.1817 Intrinsic Value-1.2 Volume306 Vega0.0064 Time Value1.58 Open Interest930 Rho0.0004 Delta / Theta-1.653 LUNR Put 26.00 Exp: May 01, 2026 Last: 1.84 Chg.: -8% SymbolLUNR\|20260501\|26.00P Delta-0.6432 Imp Vol1.5174 Bid1.44 Gamma0.134 Theoretical1.84 Ask1.88 Theta-0.2581 Intrinsic Value1.2 Volume56 Vega0.0068 Time Value0.64 Open Interest294 Rho-0.0008 Delta / Theta2.4919

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	5,833.64	-74.25	-1.26%
Nikkei 225	59,332.50	-584.96	-0.98%
Shanghai	4,112.16	+4.64	+0.11%
US 500	7,147.1	+11.0	+0.15%
US Tech 100	27,246.4	+59.4	+0.22%
DAX	23,999.59	+55.85	+0.23%
Dollar Index	98.392	-0.435	-0.44%

Crude Oil WTI	107.11	+0.23	+0.22%
Brent Oil	110.77	+0.33	+0.30%
Natural Gas	2.624	-0.023	-0.87%
Gold	4,647.10	+85.60	+1.88%
Silver	74.025	+1.937	+2.69%
US Soybeans	1,193.75	-3.25	-0.27%
Copper	5.9848	+0.0518	+0.87%

Philippines 2Y	5.382	+0.053	+0.99%
Philippines 10Y	6.900	+0.069	+1.01%
Philippines 20Y	7.025	0.000	0.00%
U.S. 2Y	3.898	-0.034	-0.86%
U.S. 10Y	4.402	-0.016	-0.36%
U.S. 30Y	4.978	-0.008	-0.16%
Germany 10Y	3.0868	-0.0092	-0.30%

Alphabet C	347.31	-0.19	-0.05%
Villar Land Holdings	444.00	+24.00	+5.71%
Anheuser Busch ADR	72.81	-1.61	-2.16%
Booking	173.98	+0.60	+0.35%
Apple	270.17	-0.54	-0.20%
Alibaba ADR	130.43	-0.42	-0.32%
Tesla	372.80	-3.22	-0.86%

Recent Quotes

	Name	Price	Chg.	Chg. %
	LUNR	24.79	+0.21	+0.85%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.100	-4.19%	19.92M
BDO Unibank	114.20	-1.38%	9.97M
Bank of the Philippine Islands	89.50	-2.51%	5.64M
International Container	710.000	-1.39%	1.97M
GT Capital	473.00	-1.25%	469.10K
SM Investments	606.00	-2.26%	446.25K
Ayala	467.60	-2.38%	422.49K

Name	Last	Chg. %	Vol.
Roxas	2.740	+22.32%	711.00K
Max’s Group	2.650	+16.23%	149.00K
Cirtek Holdings Philippines Prf	9.15	+9.45%	2.60K
Manulife Financial	2,300.00	+8.49%	0.03K
Oriental Petrol	0.0130	+8.33%	1.30M
Oriental Petrol B	0.0130	+8.33%	1.40M
Villar Land Holdings	444.00	+5.71%	0.03K

Name	Last	Chg. %	Vol.
Medilines Distributors	0.22	-12.24%	420.00K
ABS-CBN Holdings	2.50	-7.06%	58.00K
Now	0.540	-5.26%	1.27M
Boulevard	0.0380	-5.00%	65.30M
Semirara Mining	26.00	-4.94%	3.53M
Liberty Flour Mills	33.000	-4.76%	0.30K
Araneta Properties	0.315	-4.55%	150.00K