Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

13.70 -1.15 -7.74%

16:16:13 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 5,244,199
Bid/Ask: 0.00 / 0.00
Day's Range: 13.64 - 14.36

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 16, 2026 14:50 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	2.35	4.05	0	11.00	0	0%	0	0.56	0
LUNR Call 11.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260717\|11.00C Delta0.9049 Imp Vol3.8823 Bid2.35 Gamma0.0592 Theoretical3.2 Ask4.05 Theta-0.2426 Intrinsic Value2.99 Volume0 Vega0.0012 Time Value-2.99 Open Interest2 Rho0.0003 Delta / Theta-3.7302 LUNR Put 11.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260717\|11.00P Delta-0.1373 Imp Vol4.8595 Bid0 Gamma0.0614 Theoretical0.28 Ask0.56 Theta-0.3925 Intrinsic Value-2.99 Volume0 Vega0.0016 Time Value2.99 Open Interest88 Rho-0.0001 Delta / Theta0.3497
0	0%	1.34	2.89	0	12.00	0	0%	0	0.04	0
LUNR Call 12.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260717\|12.00C Delta0.9275 Imp Vol2.1626 Bid1.34 Gamma0.0867 Theoretical2.115 Ask2.89 Theta-0.1109 Intrinsic Value1.99 Volume0 Vega0.001 Time Value-1.99 Open Interest13 Rho0.0003 Delta / Theta-8.3633 LUNR Put 12.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260717\|12.00P Delta-0.0376 Imp Vol1.7469 Bid0 Gamma0.0637 Theoretical0.02 Ask0.04 Theta-0.0526 Intrinsic Value-1.99 Volume0 Vega0.0006 Time Value1.99 Open Interest2,789 Rho0 Delta / Theta0.7144
0	0%	0.5	1.85	0	13.00	0.09	0.09%	0.04	0.1	5,476
LUNR Call 13.00 Exp: Jul 17, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20260717\|13.00C Delta0.8306 Imp Vol1.6413 Bid0.5 Gamma0.209 Theoretical1.175 Ask1.85 Theta-0.1535 Intrinsic Value0.99 Volume0 Vega0.0019 Time Value-0.99 Open Interest59 Rho0.0003 Delta / Theta-5.4106 LUNR Put 13.00 Exp: Jul 17, 2026 Last: 0.09 Chg.: 0.09% SymbolLUNR\|20260717\|13.00P Delta-0.132 Imp Vol1.3877 Bid0.04 Gamma0.2094 Theoretical0.07 Ask0.1 Theta-0.109 Intrinsic Value-0.99 Volume5,476 Vega0.0016 Time Value1.08 Open Interest6,223 Rho0 Delta / Theta1.2112
					13.99	Price @ Jul 16, 2026 14:50 GMT
0.4	0.4%	0.37	0.48	632	14.00	0.31	0.31%	0.31	0.47	111
LUNR Call 14.00 Exp: Jul 17, 2026 Last: 0.4 Chg.: 0.4% SymbolLUNR\|20260717\|14.00C Delta0.5388 Imp Vol1.3437 Bid0.37 Gamma0.4016 Theoretical0.425 Ask0.48 Theta-0.197 Intrinsic Value-0.01 Volume632 Vega0.0029 Time Value0.41 Open Interest152 Rho0.0002 Delta / Theta-2.7347 LUNR Put 14.00 Exp: Jul 17, 2026 Last: 0.31 Chg.: 0.31% SymbolLUNR\|20260717\|14.00P Delta-0.4619 Imp Vol1.4338 Bid0.31 Gamma0.3765 Theoretical0.39 Ask0.47 Theta-0.2089 Intrinsic Value0.01 Volume111 Vega0.0029 Time Value0.3 Open Interest3,111 Rho-0.0002 Delta / Theta2.2112
0.1	0.1%	0.08	0.11	238	15.00	0.91	0.91%	0.91	1.31	202
LUNR Call 15.00 Exp: Jul 17, 2026 Last: 0.1 Chg.: 0.1% SymbolLUNR\|20260717\|15.00C Delta0.1845 Imp Vol1.3231 Bid0.08 Gamma0.2736 Theoretical0.095 Ask0.11 Theta-0.13 Intrinsic Value-1.01 Volume238 Vega0.002 Time Value1.11 Open Interest499 Rho0.0001 Delta / Theta-1.4192 LUNR Put 15.00 Exp: Jul 17, 2026 Last: 0.91 Chg.: 0.91% SymbolLUNR\|20260717\|15.00P Delta-0.7557 Imp Vol1.6777 Bid0.91 Gamma0.2544 Theoretical1.11 Ask1.31 Theta-0.1928 Intrinsic Value1.01 Volume202 Vega0.0023 Time Value-0.1 Open Interest3,160 Rho-0.0003 Delta / Theta3.9194
0.02	0.02%	0.02	0.03	212	16.00	2.1	2.1%	1.7	2.1	212
LUNR Call 16.00 Exp: Jul 17, 2026 Last: 0.02 Chg.: 0.02% SymbolLUNR\|20260717\|16.00C Delta0.0548 Imp Vol1.505 Bid0.02 Gamma0.1001 Theoretical0.025 Ask0.03 Theta-0.0615 Intrinsic Value-2.01 Volume212 Vega0.0008 Time Value2.03 Open Interest1,472 Rho0 Delta / Theta-0.8909 LUNR Put 16.00 Exp: Jul 17, 2026 Last: 2.1 Chg.: 2.1% SymbolLUNR\|20260717\|16.00P Delta-0.8253 Imp Vol2.4684 Bid1.7 Gamma0.1418 Theoretical2.1 Ask2.1 Theta-0.2328 Intrinsic Value2.01 Volume212 Vega0.0019 Time Value0.09 Open Interest852 Rho-0.0003 Delta / Theta3.5449

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	8,842.19	-13.82	-0.16%
NSE All Share	242,033.86	-332.89	-0.14%
US 30	52,817.0	+158.5	+0.30%
US 500	7,556.7	-15.7	-0.21%
FTSE 100	10,545.44	+29.52	+0.28%
DAX	24,846.67	-172.14	-0.69%
South Africa Top 40	101,997.42	-6.41	-0.01%

Brent Oil	85.09	+0.14	+0.16%
Crude Oil WTI	79.67	+0.07	+0.09%
Gold	3,998.45	-53.35	-1.32%
Silver	56.335	-1.098	-1.91%
Copper	6.3528	+0.0118	+0.19%
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	4.9821	+0.0467	+0.95%
Germany 10Y	3.1385	+0.0234	+0.75%
U.S. 10Y	4.574	+0.029	+0.64%
U.S. 5Y	4.301	+0.046	+1.08%
U.S. 2Y	4.172	+0.044	+1.07%

Fidelitybk	21.300	+0.350	+1.67%
Zenith Bank	110.65	+1.65	+1.51%
UBA	44.50	+3.50	+8.54%
First HoldCo	87.25	+7.90	+9.96%
Guaranty Trust Holding	127.00	+1.20	+0.95%
Sterling Bank	7.900	-0.100	-1.25%
Dangote Cement	1,030.00	-17.00	-1.62%

Recent Quotes

Name	Price	Chg.	Chg. %
LUNR	13.70	-1.15	-7.74%
Mirae Asset Nifty.	23.55	-0.06	-0.25%
GF SZSE 100	1.630	-0.028	-1.69%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	87.25	+9.96%	37.68M
UBA	44.55	+8.66%	24.32M
Guaranty Trust Holding	127.40	+1.27%	19.67M
Zenith Bank	110.50	+1.38%	15.07M
Aradel Holdings	1,400.00	-8.30%	1.83M
Seplat Petroleum	11,400.00	+0.32%	1.16M
MTN Nigeria	828.00	+0.98%	1.13M

Name	Last	Chg. %	Vol.
Skye Shelter Fund	460.60	+9.99%	2.26K
Chapel Hill Denham Management	179.60	+9.98%	117.53K
First HoldCo	87.25	+9.96%	37.68M
Livingtrust Mortgage Bank	3.72	+9.73%	85.05K
McNichols	5.45	+9.00%	4.04M
UBA	44.55	+8.66%	24.32M
Cadbury Nig	61.75	+8.33%	650.28K

Name	Last	Chg. %	Vol.
Conoil	189.00	-10.00%	14.48K
Total Nig	576.00	-10.00%	1.11K
Eunisell Interlinked	189.000	-10.00%	169.46K
Multverse	22.95	-10.00%	1.98K
Presco	2,070.00	-10.00%	398.77K
Nestle Nigeria	2,812.50	-10.00%	39.73K
BUA Foods	845.10	-10.00%	63.27K