Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

14.85 -0.06 -0.40%

- Closed. Currency in USD

Pre Market

14.33

-0.52

-3.51%

- Real-time Data

Type: Equity

Market: United States

Volume: 9,042,859
Bid/Ask: 0.00 / 0.00
Day's Range: 14.71 - 15.45

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jul 15, 2026 20:15 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
14.01	0.5%	13.65	14.2	4	1.00	0	0%	0	0.01	0
LUNR Call 1.00 Exp: Jul 17, 2026 Last: 14.01 Chg.: 0.5% SymbolLUNR\|20260717\|1.00C Delta0 Imp Vol0 Bid13.65 Gamma0 Theoretical0 Ask14.2 Theta0 Intrinsic Value13.85 Volume4 Vega0 Time Value0.16 Open Interest24 Rho0 Delta / Theta0 LUNR Put 1.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260717\|1.00P Delta-0.0009 Imp Vol13.9468 Bid0 Gamma0.0002 Theoretical0.01 Ask0.01 Theta-0.0114 Intrinsic Value-13.85 Volume0 Vega0 Time Value13.85 Open Interest360 Rho0 Delta / Theta0.0766
13.11	1.24%	12.5	12.95	5	2.00	0	0%	0	0.02	0
LUNR Call 2.00 Exp: Jul 17, 2026 Last: 13.11 Chg.: 1.24% SymbolLUNR\|20260717\|2.00C Delta0.9988 Imp Vol10.1644 Bid12.5 Gamma0.0003 Theoretical12.86 Ask12.95 Theta-0.0111 Intrinsic Value12.85 Volume5 Vega0 Time Value0.26 Open Interest319 Rho0.0001 Delta / Theta-89.6125 LUNR Put 2.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260717\|2.00P Delta-0.0022 Imp Vol11.0904 Bid0 Gamma0.0006 Theoretical0.01 Ask0.02 Theta-0.0208 Intrinsic Value-12.85 Volume0 Vega0.0001 Time Value12.85 Open Interest0 Rho0 Delta / Theta0.1042
12	0%	11.65	12.2	5	3.00	0	0%	0	0.02	0
LUNR Call 3.00 Exp: Jul 17, 2026 Last: 12 Chg.: 0% SymbolLUNR\|20260717\|3.00C Delta0.9886 Imp Vol11.7375 Bid11.65 Gamma0.0023 Theoretical11.93 Ask12.2 Theta-0.0969 Intrinsic Value11.85 Volume5 Vega0.0003 Time Value0.15 Open Interest328 Rho0.0002 Delta / Theta-10.2022 LUNR Put 3.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260717\|3.00P Delta-0.0028 Imp Vol8.8457 Bid0 Gamma0.0009 Theoretical0.01 Ask0.02 Theta-0.0209 Intrinsic Value-11.85 Volume0 Vega0.0001 Time Value11.85 Open Interest1 Rho0 Delta / Theta0.1339
					14.85	Price @ Jul 15, 2026 20:15 GMT
0.45	-13.46%	0.42	0.49	407	15.00	0.59	-15.71%	0.53	0.68	253
LUNR Call 15.00 Exp: Jul 17, 2026 Last: 0.45 Chg.: -13.46% SymbolLUNR\|20260717\|15.00C Delta0.4743 Imp Vol1.1869 Bid0.42 Gamma0.3051 Theoretical0.45 Ask0.49 Theta-0.1305 Intrinsic Value-0.15 Volume407 Vega0.0044 Time Value0.6 Open Interest472 Rho0.0004 Delta / Theta-3.6335 LUNR Put 15.00 Exp: Jul 17, 2026 Last: 0.59 Chg.: -15.71% SymbolLUNR\|20260717\|15.00P Delta-0.525 Imp Vol1.2046 Bid0.53 Gamma0.3007 Theoretical0.6 Ask0.68 Theta-0.1311 Intrinsic Value0.15 Volume253 Vega0.0044 Time Value0.44 Open Interest3,195 Rho-0.0004 Delta / Theta4.0038
0.16	-30.43%	0.12	0.16	1,292	16.00	1.26	-5.26%	1.14	1.42	95
LUNR Call 16.00 Exp: Jul 17, 2026 Last: 0.16 Chg.: -30.43% SymbolLUNR\|20260717\|16.00C Delta0.2046 Imp Vol1.1528 Bid0.12 Gamma0.2239 Theoretical0.14 Ask0.16 Theta-0.0902 Intrinsic Value-1.15 Volume1,292 Vega0.0031 Time Value1.31 Open Interest675 Rho0.0002 Delta / Theta-2.2678 LUNR Put 16.00 Exp: Jul 17, 2026 Last: 1.26 Chg.: -5.26% SymbolLUNR\|20260717\|16.00P Delta-0.7974 Imp Vol1.1454 Bid1.14 Gamma0.2243 Theoretical1.28 Ask1.42 Theta-0.0878 Intrinsic Value1.15 Volume95 Vega0.0031 Time Value0.11 Open Interest915 Rho-0.0006 Delta / Theta9.0843
0.03	-66.67%	0.03	0.04	471	17.00	2.2	-2.65%	2.02	2.34	46
LUNR Call 17.00 Exp: Jul 17, 2026 Last: 0.03 Chg.: -66.67% SymbolLUNR\|20260717\|17.00C Delta0.0646 Imp Vol1.1662 Bid0.03 Gamma0.0984 Theoretical0.04 Ask0.04 Theta-0.0406 Intrinsic Value-2.15 Volume471 Vega0.0014 Time Value2.18 Open Interest4,438 Rho0.0001 Delta / Theta-1.5932 LUNR Put 17.00 Exp: Jul 17, 2026 Last: 2.2 Chg.: -2.65% SymbolLUNR\|20260717\|17.00P Delta-0.9329 Imp Vol1.1837 Bid2.02 Gamma0.1003 Theoretical2.18 Ask2.34 Theta-0.0412 Intrinsic Value2.15 Volume46 Vega0.0014 Time Value0.05 Open Interest1,278 Rho-0.0006 Delta / Theta22.6574

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	8,827.88	-28.13	-0.32%
NSE All Share	241,584.81	-781.93	-0.32%
US 30	52,671.5	+13.0	+0.02%
US 500	7,545.3	-27.1	-0.36%
FTSE 100	10,464.00	-51.92	-0.49%
DAX	24,755.91	-262.90	-1.05%
South Africa Top 40	102,267.88	+264.05	+0.26%

Brent Oil	85.87	+0.92	+1.08%
Crude Oil WTI	80.51	+0.91	+1.14%
Gold	4,000.42	-51.38	-1.27%
Silver	56.255	-1.178	-2.05%
Copper	6.3593	+0.0183	+0.29%
London Cocoa	4,299.00	+24.00	+0.56%
London Wheat	195.50	+7.00	+3.71%

Nigeria 10Y	18.272	0.000	0.00%
Nigeria 2Y	17.594	0.000	0.00%
U.K. 10Y	4.9935	+0.0581	+1.18%
Germany 10Y	3.1575	+0.0424	+1.36%
U.S. 10Y	4.589	+0.044	+0.97%
U.S. 5Y	4.301	+0.046	+1.08%
U.S. 2Y	4.172	+0.044	+1.07%

Fidelitybk	20.850	-0.100	-0.48%
Zenith Bank	109.85	+0.85	+0.78%
UBA	44.00	+3.00	+7.32%
First HoldCo	87.25	+7.90	+9.96%
Guaranty Trust Holding	126.80	+1.00	+0.79%
Sterling Bank	7.650	-0.350	-4.38%
Dangote Cement	1,020.20	-26.80	-2.56%

Recent Quotes

Name	Price	Chg.	Chg. %
LUNR	14.85	-0.06	-0.40%
John Hancock Disc.	31.70	+0.04	+0.13%
0567	0.295	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	87.25	+9.96%	29.82M
Access Holdings	24.75	0.00%	19.94M
UBA	44.00	+7.32%	9.80M
Zenith Bank	109.95	+0.87%	8.40M
Guaranty Trust Holding	126.80	+0.79%	5.77M
Aradel Holdings	1,385.00	-9.29%	1.20M
Seplat Petroleum	11,289.90	-0.65%	1.13M

Name	Last	Chg. %	Vol.
Chapel Hill Denham Management	179.60	+9.98%	102.81K
First HoldCo	87.25	+9.96%	29.82M
Livingtrust Mortgage Bank	3.72	+9.73%	81.45K
Caverton Offshore Support	5.500	+8.91%	87.01K
Haldane McCall	3.58	+7.83%	107.86K
Skye Shelter Fund	430.65	+2.84%	1.35K
Nem	28.650	+2.32%	152.80K

Name	Last	Chg. %	Vol.
Multverse	22.95	-10.00%	1.98K
BUA Foods	845.10	-10.00%	47.53K
Eunisell Interlinked	189.000	-10.00%	169.11K
Total Nig	576.00	-10.00%	160.00
Nestle Nigeria	2,812.50	-10.00%	38.47K
Presco	2,070.00	-10.00%	95.80K
Ncr Nigeria	145.10	-9.99%	416.00