Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

16.11 -0.49 -2.92%

03:59:59 - Closed. Currency in USD

After Hours

16.27

+0.16

+0.99%

06:23:08 - Real-time Data

Type: Equity

Market: United States

Volume: 5,191,489
Bid/Ask: 0.00 / 0.00
Day's Range: 15.80 - 16.72

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 26, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.95	-3.4%	9.85	10.2	3	6.00	0.01	0%	0	0.02	0
LUNR Call 6.00 Exp: Aug 28, 2026 Last: 9.95 Chg.: -3.4% SymbolLUNR\|20260828\|6.00C Delta0.9961 Imp Vol5.4123 Bid9.85 Gamma0.0018 Theoretical10.08 Ask10.2 Theta-0.0193 Intrinsic Value10.11 Volume3 Vega0.0001 Time Value-0.16 Open Interest7 Rho0.0003 Delta / Theta-51.6241 LUNR Put 6.00 Exp: Aug 28, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20260828\|6.00P Delta-0.0043 Imp Vol5.4947 Bid0 Gamma0.0019 Theoretical0.01 Ask0.02 Theta-0.0208 Intrinsic Value-10.11 Volume0 Vega0.0002 Time Value10.12 Open Interest2 Rho0 Delta / Theta0.2083
9.06	-4.93%	8.75	9.3	4	7.00	0	0%	0	0.1	0
LUNR Call 7.00 Exp: Aug 28, 2026 Last: 9.06 Chg.: -4.93% SymbolLUNR\|20260828\|7.00C Delta0.9955 Imp Vol4.6011 Bid8.75 Gamma0.0024 Theoretical9.08 Ask9.3 Theta-0.0188 Intrinsic Value9.11 Volume4 Vega0.0002 Time Value-0.05 Open Interest12 Rho0.0004 Delta / Theta-53.0074 LUNR Put 7.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260828\|7.00P Delta-0.017 Imp Vol5.9022 Bid0 Gamma0.006 Theoretical0.05 Ask0.1 Theta-0.0739 Intrinsic Value-9.11 Volume0 Vega0.0005 Time Value9.11 Open Interest255 Rho0 Delta / Theta0.2297
8.06	-6.28%	7.75	8.25	4	8.00	0	0%	0	0.36	0
LUNR Call 8.00 Exp: Aug 28, 2026 Last: 8.06 Chg.: -6.28% SymbolLUNR\|20260828\|8.00C Delta0.9948 Imp Vol3.8998 Bid7.75 Gamma0.0032 Theoretical8.08 Ask8.25 Theta-0.0182 Intrinsic Value8.11 Volume4 Vega0.0002 Time Value-0.05 Open Interest9 Rho0.0004 Delta / Theta-54.6012 LUNR Put 8.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260828\|8.00P Delta-0.0462 Imp Vol6.5405 Bid0 Gamma0.0124 Theoretical0.18 Ask0.36 Theta-0.1881 Intrinsic Value-8.11 Volume0 Vega0.0012 Time Value8.11 Open Interest138 Rho0 Delta / Theta0.2454
					16.11	Price @ Aug 26, 2026 20:15 GMT
0.28	-56.92%	0.24	0.37	428	16.50	0.74	34.55%	0.66	0.81	150
LUNR Call 16.50 Exp: Aug 28, 2026 Last: 0.28 Chg.: -56.92% SymbolLUNR\|20260828\|16.50C Delta0.3781 Imp Vol1.0173 Bid0.24 Gamma0.3142 Theoretical0.3 Ask0.37 Theta-0.1156 Intrinsic Value-0.39 Volume428 Vega0.0045 Time Value0.67 Open Interest230 Rho0.0003 Delta / Theta-3.2713 LUNR Put 16.50 Exp: Aug 28, 2026 Last: 0.74 Chg.: 34.55% SymbolLUNR\|20260828\|16.50P Delta-0.6212 Imp Vol1.0239 Bid0.66 Gamma0.3125 Theoretical0.74 Ask0.81 Theta-0.1149 Intrinsic Value0.39 Volume150 Vega0.0045 Time Value0.35 Open Interest396 Rho-0.0005 Delta / Theta5.406
0.14	-66.67%	0.13	0.2	666	17.00	1.17	32.95%	0.91	1.19	53
LUNR Call 17.00 Exp: Aug 28, 2026 Last: 0.14 Chg.: -66.67% SymbolLUNR\|20260828\|17.00C Delta0.24 Imp Vol1.018 Bid0.13 Gamma0.2567 Theoretical0.17 Ask0.2 Theta-0.0945 Intrinsic Value-0.89 Volume666 Vega0.0037 Time Value1.03 Open Interest427 Rho0.0002 Delta / Theta-2.5401 LUNR Put 17.00 Exp: Aug 28, 2026 Last: 1.17 Chg.: 32.95% SymbolLUNR\|20260828\|17.00P Delta-0.791 Imp Vol0.8999 Bid0.91 Gamma0.2689 Theoretical1.05 Ask1.19 Theta-0.0758 Intrinsic Value0.89 Volume53 Vega0.0034 Time Value0.28 Open Interest645 Rho-0.0006 Delta / Theta10.4341
0.08	-70.37%	0.06	0.09	310	17.50	1.6	36.75%	1.37	1.78	2
LUNR Call 17.50 Exp: Aug 28, 2026 Last: 0.08 Chg.: -70.37% SymbolLUNR\|20260828\|17.50C Delta0.1308 Imp Vol0.9913 Bid0.06 Gamma0.1802 Theoretical0.07 Ask0.09 Theta-0.0628 Intrinsic Value-1.39 Volume310 Vega0.0025 Time Value1.47 Open Interest701 Rho0.0001 Delta / Theta-2.082 LUNR Put 17.50 Exp: Aug 28, 2026 Last: 1.6 Chg.: 36.75% SymbolLUNR\|20260828\|17.50P Delta-0.8106 Imp Vol1.2426 Bid1.37 Gamma0.1835 Theoretical1.58 Ask1.78 Theta-0.0989 Intrinsic Value1.39 Volume2 Vega0.0032 Time Value0.21 Open Interest477 Rho-0.0006 Delta / Theta8.1937

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	6,137.23	-53.00	-0.86%
Nikkei 225	66,262.16	+405.73	+0.62%
Shanghai	3,912.52	+23.08	+0.59%
US 500	7,723.7	+47.9	+0.62%
US Tech 100	29,523.6	+299.1	+1.02%
DAX	26,285.96	+19.82	+0.08%
Dollar Index	99.07	+0.23	+0.23%

Crude Oil WTI	81.83	-0.06	-0.07%
Brent Oil	86.70	-0.57	-0.65%
Natural Gas	2.904	-0.002	-0.07%
Gold	4,663.29	+15.39	+0.33%
Silver	68.645	+0.560	+0.82%
US Soybeans	1,261.25	-0.25	-0.02%
Copper	6.6080	+0.0075	+0.11%

Philippines 2Y	6.325	-0.065	-1.02%
Philippines 10Y	7.225	-0.003	-0.04%
Philippines 20Y	7.408	-0.022	-0.30%
U.S. 2Y	4.209	-0.015	-0.36%
U.S. 10Y	4.652	+0.013	+0.28%
U.S. 30Y	5.171	-0.014	-0.27%
Germany 10Y	3.2267	+0.0234	+0.73%

Alphabet C	339.10	-4.24	-1.23%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.43	-0.32	-0.41%
Booking	208.89	-4.89	-2.29%
Apple	313.45	+3.55	+1.15%
Alibaba ADR	119.83	+0.39	+0.33%
Tesla	345.84	-4.41	-1.26%

Recent Quotes

	Name	Price	Chg.	Chg. %
	LUNR	16.11	-0.49	-2.92%
	0G/TRY	7.67	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.400	-2.53%	38.02M
Integrated Micro-Electronics	7.120	+6.43%	21.77M
BDO Unibank	122.60	+1.16%	2.06M
International Container	920.500	-3.00%	1.32M
SM Investments	569.00	-0.70%	297.72K
Manila Electric	482.00	+0.63%	289.19K
PLDT	1,186.00	-0.75%	152.29K

Name	Last	Chg. %	Vol.
LMG Chemicals	0.350	+25.00%	1.38M
Prime Media	1.240	+18.10%	239.00K
Berjaya	9.280	+14.57%	1.60K
Abacore Capital	0.3750	+10.29%	26.43M
First Abacus Fin	0.540	+8.00%	154.00K
Vantage Equities	0.8800	+7.32%	620.00K
Max’s Group	2.300	+6.98%	156.00K

Name	Last	Chg. %	Vol.
Cebu Landmasters Prf s	910.00	-8.54%	5.06K
GMA Holdings	4.050	-8.16%	25.00K
Vulcan	0.3000	-7.69%	2.89M
Pacifica	0.860	-7.53%	108.00K
APC Group	0.105	-7.08%	910.00K
Araneta Properties	0.280	-6.67%	540.00K
Upson International	0.87	-6.45%	886.00K