Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

16.60 -0.06 -0.36%

- Closed. Currency in USD

Pre Market

16.42

-0.18

-1.08%

- Real-time Data

Type: Equity

Market: United States

Volume: 6,270,342
Bid/Ask: 0.00 / 0.00
Day's Range: 16.14 - 16.97

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 25, 2026 20:54 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
10.3	-4.19%	9.5	10.75	1	6.00	0.01	0%	0	0.02	2
LUNR Call 6.00 Exp: Aug 28, 2026 Last: 10.3 Chg.: -4.19% SymbolLUNR\|20260828\|6.00C Delta0.9965 Imp Vol4.5029 Bid9.5 Gamma0.0015 Theoretical10.61 Ask10.75 Theta-0.0125 Intrinsic Value10.6 Volume1 Vega0.0002 Time Value-0.3 Open Interest6 Rho0.0005 Delta / Theta-80.0148 LUNR Put 6.00 Exp: Aug 28, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20260828\|6.00P Delta-0.0041 Imp Vol4.6083 Bid0 Gamma0.0017 Theoretical0.01 Ask0.02 Theta-0.014 Intrinsic Value-10.6 Volume2 Vega0.0002 Time Value10.61 Open Interest1 Rho0 Delta / Theta0.2928
9.53	-3.15%	8.45	10.4	5	7.00	0	0%	0	0.11	0
LUNR Call 7.00 Exp: Aug 28, 2026 Last: 9.53 Chg.: -3.15% SymbolLUNR\|20260828\|7.00C Delta0.996 Imp Vol3.8411 Bid8.45 Gamma0.002 Theoretical9.61 Ask10.4 Theta-0.012 Intrinsic Value9.6 Volume5 Vega0.0002 Time Value-0.07 Open Interest8 Rho0.0006 Delta / Theta-82.6989 LUNR Put 7.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260828\|7.00P Delta-0.0171 Imp Vol5.0439 Bid0 Gamma0.0056 Theoretical0.06 Ask0.11 Theta-0.0536 Intrinsic Value-9.6 Volume0 Vega0.0006 Time Value9.6 Open Interest255 Rho0 Delta / Theta0.3191
8.6	-1.15%	7.45	9.4	1	8.00	0	0%	0	0.47	0
LUNR Call 8.00 Exp: Aug 28, 2026 Last: 8.6 Chg.: -1.15% SymbolLUNR\|20260828\|8.00C Delta0.9955 Imp Vol3.2698 Bid7.45 Gamma0.0027 Theoretical8.61 Ask9.4 Theta-0.0116 Intrinsic Value8.6 Volume1 Vega0.0002 Time Value0 Open Interest9 Rho0.0007 Delta / Theta-85.7441 LUNR Put 8.00 Exp: Aug 28, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260828\|8.00P Delta-0.0509 Imp Vol5.8816 Bid0 Gamma0.0118 Theoretical0.24 Ask0.47 Theta-0.1543 Intrinsic Value-8.6 Volume0 Vega0.0016 Time Value8.6 Open Interest138 Rho-0.0001 Delta / Theta0.33
					16.6	Price @ Aug 25, 2026 20:54 GMT
0.42	-34.38%	0.35	0.48	417	17.00	0.88	7.32%	0.7	0.96	59
LUNR Call 17.00 Exp: Aug 28, 2026 Last: 0.42 Chg.: -34.38% SymbolLUNR\|20260828\|17.00C Delta0.4121 Imp Vol0.9742 Bid0.35 Gamma0.2655 Theoretical0.41 Ask0.48 Theta-0.0957 Intrinsic Value-0.4 Volume417 Vega0.0059 Time Value0.82 Open Interest286 Rho0.0005 Delta / Theta-4.3045 LUNR Put 17.00 Exp: Aug 28, 2026 Last: 0.88 Chg.: 7.32% SymbolLUNR\|20260828\|17.00P Delta-0.5841 Imp Vol1.0077 Bid0.7 Gamma0.2574 Theoretical0.83 Ask0.96 Theta-0.0977 Intrinsic Value0.4 Volume59 Vega0.0059 Time Value0.48 Open Interest658 Rho-0.0007 Delta / Theta5.9804
0.27	-32.5%	0.23	0.29	600	17.50	1.17	5.41%	1.01	1.3	44
LUNR Call 17.50 Exp: Aug 28, 2026 Last: 0.27 Chg.: -32.5% SymbolLUNR\|20260828\|17.50C Delta0.2928 Imp Vol0.9819 Bid0.23 Gamma0.2327 Theoretical0.26 Ask0.29 Theta-0.0851 Intrinsic Value-0.9 Volume600 Vega0.0052 Time Value1.17 Open Interest541 Rho0.0004 Delta / Theta-3.4389 LUNR Put 17.50 Exp: Aug 28, 2026 Last: 1.17 Chg.: 5.41% SymbolLUNR\|20260828\|17.50P Delta-0.7078 Imp Vol0.9811 Bid1.01 Gamma0.2329 Theoretical1.16 Ask1.3 Theta-0.0835 Intrinsic Value0.9 Volume44 Vega0.0052 Time Value0.27 Open Interest499 Rho-0.0009 Delta / Theta8.4816
0.22	-18.52%	0.15	0.21	181	18.00	1.56	0%	1.49	1.89	212
LUNR Call 18.00 Exp: Aug 28, 2026 Last: 0.22 Chg.: -18.52% SymbolLUNR\|20260828\|18.00C Delta0.2109 Imp Vol1.0462 Bid0.15 Gamma0.1835 Theoretical0.18 Ask0.21 Theta-0.0762 Intrinsic Value-1.4 Volume181 Vega0.0043 Time Value1.62 Open Interest1,221 Rho0.0003 Delta / Theta-2.7697 LUNR Put 18.00 Exp: Aug 28, 2026 Last: 1.56 Chg.: 0% SymbolLUNR\|20260828\|18.00P Delta-0.736 Imp Vol1.2923 Bid1.49 Gamma0.1683 Theoretical1.69 Ask1.89 Theta-0.1048 Intrinsic Value1.4 Volume212 Vega0.0049 Time Value0.16 Open Interest471 Rho-0.0009 Delta / Theta7.0219

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	7,666.6	-10.6	-0.14%
US Tech 100	29,097.2	-112.0	-0.38%
DAX	26,375.63	+90.57	+0.34%
Dollar Index	99.025	+0.187	+0.19%

Crude Oil WTI	80.74	-1.62	-1.97%
Brent Oil	85.74	-1.53	-1.75%
Natural Gas	2.874	+0.053	+1.88%
Gold	4,666.61	-27.89	-0.59%
Silver	68.163	-0.520	-0.76%
US Soybeans	1,240.50	+2.50	+0.20%
Copper	6.6625	-0.0515	-0.77%

Philippines 2Y	6.357	0.000	0.00%
Philippines 10Y	7.213	0.000	0.00%
Philippines 20Y	7.353	0.000	0.00%
U.S. 2Y	4.220	+0.016	+0.38%
U.S. 10Y	4.652	+0.013	+0.28%
U.S. 30Y	5.182	+0.008	+0.15%
Germany 10Y	3.2142	+0.0101	+0.32%

Alphabet C	343.34	-1.25	-0.36%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.75	-0.55	-0.69%
Booking	213.78	+0.42	+0.20%
Apple	309.90	-0.44	-0.14%
Alibaba ADR	119.44	+0.97	+0.82%
Tesla	350.25	+1.30	+0.37%

Recent Quotes

Name	Price	Chg.	Chg. %
LUNR	16.60	-0.06	-0.36%
0G/TRY	7.45	-0.18	-2.36%
TKAG	14.190	+0.485	+3.54%
6958	778.0	+28.0	+3.73%
UPRO	0.566	-0.008	-1.39%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	15.400	-2.53%	37.90M
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%	294.49K
Manila Electric	482.00	+0.63%	288.99K
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%	236.00K
Berjaya	9.280	+14.57%	1.60K
Abacore Capital	0.3750	+10.29%	25.19M
First Abacus Fin	0.540	+8.00%	154.00K
Max’s Group	2.300	+6.98%	156.00K
LBC Express	7.000	+6.87%	1.00K

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
Upson International	0.87	-6.45%	886.00K
Acesite Hotel	1.400	-5.41%	7.00K