Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

12.82 +0.03 +0.23%

25/07 - Closed. Currency in USD

After Hours

12.79

-0.04

-0.31%

0:58:38 - Real-time Data

Type: Equity

Market: United States

Volume: 5,981,105
Bid/Ask: 0.00 / 0.00
Day's Range: 12.18 - 12.93

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 25, 2025 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
9.2	0%	9.55	11.75	0	3.00	0.27	0%	0	0.02	0
LUNR Call 3.00 Exp: Aug 01, 2025 Last: 9.2 Chg.: 0% SymbolLUNR\|20250801\|3.00C Delta0.9564 Imp Vol11.526 Bid9.55 Gamma0.0045 Theoretical10.65 Ask11.75 Theta-0.1356 Intrinsic Value9.83 Volume0 Vega0.0016 Time Value-0.63 Open Interest1 Rho0.0003 Delta / Theta-7.0502 LUNR Put 3.00 Exp: Aug 01, 2025 Last: 0.27 Chg.: 0% SymbolLUNR\|20250801\|3.00P Delta-0.0035 Imp Vol4.3846 Bid0 Gamma0.0013 Theoretical0.01 Ask0.02 Theta-0.0058 Intrinsic Value-9.83 Volume0 Vega0.0002 Time Value10.1 Open Interest1 Rho0 Delta / Theta0.5976
0	0%	8.55	10.8	0	4.00	0.39	0%	0	0.02	0
LUNR Call 4.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolLUNR\|20250801\|4.00C Delta0.9392 Imp Vol9.3912 Bid8.55 Gamma0.0072 Theoretical9.68 Ask10.8 Theta-0.1439 Intrinsic Value8.83 Volume0 Vega0.0021 Time Value-8.83 Open Interest0 Rho0.0005 Delta / Theta-6.5256 LUNR Put 4.00 Exp: Aug 01, 2025 Last: 0.39 Chg.: 0% SymbolLUNR\|20250801\|4.00P Delta-0.0044 Imp Vol3.5451 Bid0 Gamma0.002 Theoretical0.01 Ask0.02 Theta-0.0058 Intrinsic Value-8.83 Volume0 Vega0.0002 Time Value9.22 Open Interest1 Rho0 Delta / Theta0.7569
0	0%	7.55	9.8	0	5.00	0	0%	0	0.02	0
LUNR Call 5.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolLUNR\|20250801\|5.00C Delta0.9216 Imp Vol7.7683 Bid7.55 Gamma0.0106 Theoretical8.68 Ask9.8 Theta-0.1449 Intrinsic Value7.83 Volume0 Vega0.0026 Time Value-7.83 Open Interest0 Rho0.0006 Delta / Theta-6.3594 LUNR Put 5.00 Exp: Aug 01, 2025 Last: 0 Chg.: 0% SymbolLUNR\|20250801\|5.00P Delta-0.0054 Imp Vol2.9006 Bid0 Gamma0.003 Theoretical0.01 Ask0.02 Theta-0.0057 Intrinsic Value-7.83 Volume0 Vega0.0003 Time Value7.83 Open Interest0 Rho0 Delta / Theta0.9467
					12.83	Price @ Jul 25, 2025 20:13 GMT
0.56	-23.29%	0.55	0.59	751	13.00	0.72	-21.74%	0.72	0.75	157
LUNR Call 13.00 Exp: Aug 01, 2025 Last: 0.56 Chg.: -23.29% SymbolLUNR\|20250801\|13.00C Delta0.4829 Imp Vol0.8998 Bid0.55 Gamma0.2495 Theoretical0.56 Ask0.59 Theta-0.0461 Intrinsic Value-0.17 Volume751 Vega0.0071 Time Value0.73 Open Interest1,380 Rho0.0011 Delta / Theta-10.4641 LUNR Put 13.00 Exp: Aug 01, 2025 Last: 0.72 Chg.: -21.74% SymbolLUNR\|20250801\|13.00P Delta-0.5188 Imp Vol0.8857 Bid0.72 Gamma0.2538 Theoretical0.72 Ask0.75 Theta-0.044 Intrinsic Value0.17 Volume157 Vega0.0071 Time Value0.55 Open Interest152 Rho-0.0012 Delta / Theta11.7918
0.39	-30.36%	0.3	0.42	278	13.50	1.08	-13.6%	1.05	1.09	17
LUNR Call 13.50 Exp: Aug 01, 2025 Last: 0.39 Chg.: -30.36% SymbolLUNR\|20250801\|13.50C Delta0.3697 Imp Vol0.9257 Bid0.3 Gamma0.2297 Theoretical0.39 Ask0.42 Theta-0.0448 Intrinsic Value-0.67 Volume278 Vega0.0067 Time Value1.06 Open Interest562 Rho0.0008 Delta / Theta-8.2473 LUNR Put 13.50 Exp: Aug 01, 2025 Last: 1.08 Chg.: -13.6% SymbolLUNR\|20250801\|13.50P Delta-0.6256 Imp Vol0.9556 Bid1.05 Gamma0.2238 Theoretical1.08 Ask1.09 Theta-0.045 Intrinsic Value0.67 Volume17 Vega0.0067 Time Value0.41 Open Interest189 Rho-0.0015 Delta / Theta13.8967
0.27	-37.21%	0.25	0.28	328	14.00	1.5	-4.46%	1.29	1.46	4
LUNR Call 14.00 Exp: Aug 01, 2025 Last: 0.27 Chg.: -37.21% SymbolLUNR\|20250801\|14.00C Delta0.2762 Imp Vol0.9541 Bid0.25 Gamma0.1974 Theoretical0.27 Ask0.28 Theta-0.0408 Intrinsic Value-1.17 Volume328 Vega0.0059 Time Value1.44 Open Interest655 Rho0.0006 Delta / Theta-6.7621 LUNR Put 14.00 Exp: Aug 01, 2025 Last: 1.5 Chg.: -4.46% SymbolLUNR\|20250801\|14.00P Delta-0.7413 Imp Vol0.8743 Bid1.29 Gamma0.2088 Theoretical1.38 Ask1.46 Theta-0.0349 Intrinsic Value1.17 Volume4 Vega0.0058 Time Value0.33 Open Interest31 Rho-0.0017 Delta / Theta21.2411

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	4,932.39	+44.05	+0.90%
NSE All Share	134,452.94	+1252.96	+0.94%
US 30	44,899.8	+205.7	+0.46%
US 500	6,393.4	+30.0	+0.47%
FTSE 100	9,120.31	-18.06	-0.20%
DAX	24,217.50	-78.43	-0.32%
South Africa Top 40	91,303.40	-954.88	-1.04%

Brent Oil	68.44	-0.74	-1.07%
Crude Oil WTI	65.16	-0.87	-1.32%
Gold	3,335.60	-37.90	-1.12%
Silver	38.365	-0.859	-2.19%
Copper	5.7850	-0.0165	-0.28%
London Cocoa	5,485.00	+142.00	+2.66%
London Wheat	177.45	-0.25	-0.14%

Nigeria 10Y	15.960	+0.001	+0.01%
Nigeria 2Y	16.754	-0.242	-1.42%
U.K. 10Y	4.6260	-0.0060	-0.13%
Germany 10Y	2.7160	+0.0220	+0.82%
U.S. 10Y	4.391	-0.017	-0.39%
U.S. 5Y	3.954	-0.017	-0.43%
U.S. 2Y	3.921	-0.004	-0.10%

Fidelitybk	21.200	+0.600	+2.91%
Zenith Bank	74.00	+0.80	+1.09%
UBA	47.00	+0.45	+0.97%
First HoldCo	36.20	+1.05	+2.99%
Guaranty Trust Holding	94.00	-0.10	-0.11%
Sterling Bank	6.600	+0.200	+3.13%
Dangote Cement	493.00	+3.00	+0.61%

Recent Quotes

Name	Price	Chg.	Chg. %
LUNR	12.82	+0.03	+0.23%
002120	7.94	+0.58	+7.88%
$URO/USD	0.00264	+0.00077	+41.18%
HR_u	11.78	+0.05	+0.43%
CPT_n	0.98	+0.01	+1.03%
300116	0.110	0.000	0.00%
600250	11.87	-0.22	-1.82%
Birla Sun Life MI.	34.446	0.000	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	27.70	-2.81%	42.42M
Guaranty Trust Holding	94.00	-0.11%	28.71M
Zenith Bank	74.00	+1.09%	16.96M
MTN Nigeria	400.00	+1.27%	3.44M
Okomu Oil Palm	998.00	+5.05%	2.58M
Presco	1,550.00	+7.68%	900.61K
Seplat Petroleum	5,450.00	0.00%	337.85K

Name	Last	Chg. %	Vol.
Champion Brew	12.32	+10.00%	1.69M
Unilever Nigeria	68.20	+10.00%	1.19M
Ikeja	23.100	+10.00%	3.01M
Nigerian Enamelware PLC	27.00	+9.98%	110.03K
Initiates	16.13	+9.95%	3.53M
Academy Press	9.31	+9.92%	2.12M
Prestige	1.23	+9.82%	13.85M

Name	Last	Chg. %	Vol.
Tripple Gee and Co	3.51	-10.00%	469.29K
Tantalizers	2.46	-8.55%	32.20M
Sunu Assurances	4.64	-6.64%	18.84M
ETI	32.00	-5.88%	4.55M
Neimeth	6.50	-4.55%	7.07M
Rtbriscoe	3.58	-4.53%	5.90M
Linkassure	1.50	-3.23%	894.80K