Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

11.59 +0.03 +0.26%

21:59:59 - Closed. Currency in USD

After Hours

11.54

-0.05

-0.43%

22:44:05 - Real-time Data

Type: Equity

Market: United States

Volume: 5,217,405
Bid/Ask: 0.00 / 0.00
Day's Range: 11.15 - 11.60

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
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

Oct 28, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.3	-6.03%	5.25	5.45	3	6.00	0.01	0%	0	0.01	0
LUNR Call 6.00 Exp: Oct 30, 2026 Last: 5.3 Chg.: -6.03% SymbolLUNR\|20261030\|6.00C Delta0.9813 Imp Vol4.4784 Bid5.25 Gamma0.0122 Theoretical5.35 Ask5.45 Theta-0.0435 Intrinsic Value5.59 Volume3 Vega0.0004 Time Value-0.29 Open Interest14 Rho0.0003 Delta / Theta-22.5393 LUNR Put 6.00 Exp: Oct 30, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20261030\|6.00P Delta-0.005 Imp Vol3.5038 Bid0 Gamma0.0049 Theoretical0.01 Ask0.01 Theta-0.0106 Intrinsic Value-5.59 Volume0 Vega0.0001 Time Value5.6 Open Interest611 Rho0 Delta / Theta0.471
4.44	-5.53%	4.25	4.45	2	7.00	0.01	0%	0	0.02	4
LUNR Call 7.00 Exp: Oct 30, 2026 Last: 4.44 Chg.: -5.53% SymbolLUNR\|20261030\|7.00C Delta0.9764 Imp Vol3.5025 Bid4.25 Gamma0.019 Theoretical4.35 Ask4.45 Theta-0.0416 Intrinsic Value4.59 Volume2 Vega0.0005 Time Value-0.15 Open Interest12 Rho0.0004 Delta / Theta-23.476 LUNR Put 7.00 Exp: Oct 30, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20261030\|7.00P Delta-0.0109 Imp Vol2.9748 Bid0 Gamma0.0115 Theoretical0.01 Ask0.02 Theta-0.0179 Intrinsic Value-4.59 Volume4 Vega0.0002 Time Value4.6 Open Interest46 Rho0 Delta / Theta0.6091
3.42	-7.57%	3.25	3.45	8	8.00	0.01	0%	0	0.22	1
LUNR Call 8.00 Exp: Oct 30, 2026 Last: 3.42 Chg.: -7.57% SymbolLUNR\|20261030\|8.00C Delta0.9694 Imp Vol2.6449 Bid3.25 Gamma0.0312 Theoretical3.35 Ask3.45 Theta-0.0391 Intrinsic Value3.59 Volume8 Vega0.0006 Time Value-0.17 Open Interest15 Rho0.0004 Delta / Theta-24.7636 LUNR Put 8.00 Exp: Oct 30, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20261030\|8.00P Delta-0.0739 Imp Vol3.5666 Bid0 Gamma0.0468 Theoretical0.11 Ask0.22 Theta-0.1044 Intrinsic Value-3.59 Volume1 Vega0.0012 Time Value3.6 Open Interest644 Rho0 Delta / Theta0.7071
					11.59	Price @ Oct 28, 2026 20:14 GMT
0.11	-47.62%	0.1	0.15	520	12.00	0.74	21.31%	0.68	0.88	55
LUNR Call 12.00 Exp: Oct 30, 2026 Last: 0.11 Chg.: -47.62% SymbolLUNR\|20261030\|12.00C Delta0.2442 Imp Vol1.0722 Bid0.1 Gamma0.3493 Theoretical0.13 Ask0.15 Theta-0.0708 Intrinsic Value-0.41 Volume520 Vega0.0026 Time Value0.52 Open Interest1,468 Rho0.0001 Delta / Theta-3.4512 LUNR Put 12.00 Exp: Oct 30, 2026 Last: 0.74 Chg.: 21.31% SymbolLUNR\|20261030\|12.00P Delta-0.7774 Imp Vol0.9833 Bid0.68 Gamma0.3623 Theoretical0.78 Ask0.88 Theta-0.0606 Intrinsic Value0.41 Volume55 Vega0.0025 Time Value0.33 Open Interest292 Rho-0.0004 Delta / Theta12.8372
0.04	-66.67%	0.01	0.12	41	12.50	1.26	26%	0.78	1.79	6
LUNR Call 12.50 Exp: Oct 30, 2026 Last: 0.04 Chg.: -66.67% SymbolLUNR\|20261030\|12.50C Delta0.1359 Imp Vol1.1704 Bid0.01 Gamma0.2224 Theoretical0.07 Ask0.12 Theta-0.0536 Intrinsic Value-0.91 Volume41 Vega0.0018 Time Value0.95 Open Interest786 Rho0.0001 Delta / Theta-2.5339 LUNR Put 12.50 Exp: Oct 30, 2026 Last: 1.26 Chg.: 26% SymbolLUNR\|20261030\|12.50P Delta-0.821 Imp Vol1.3795 Bid0.78 Gamma0.2265 Theoretical1.29 Ask1.79 Theta-0.0747 Intrinsic Value0.91 Volume6 Vega0.0022 Time Value0.35 Open Interest93 Rho-0.0005 Delta / Theta10.9976
0.02	-50%	0.01	0.03	249	13.00	1.77	21.23%	1.56	1.76	3
LUNR Call 13.00 Exp: Oct 30, 2026 Last: 0.02 Chg.: -50% SymbolLUNR\|20261030\|13.00C Delta0.0522 Imp Vol1.1206 Bid0.01 Gamma0.1136 Theoretical0.02 Ask0.03 Theta-0.0251 Intrinsic Value-1.41 Volume249 Vega0.0009 Time Value1.43 Open Interest833 Rho0 Delta / Theta-2.0779 LUNR Put 13.00 Exp: Oct 30, 2026 Last: 1.77 Chg.: 21.23% SymbolLUNR\|20261030\|13.00P Delta-0.8609 Imp Vol1.633 Bid1.56 Gamma0.1622 Theoretical1.77 Ask1.76 Theta-0.0749 Intrinsic Value1.41 Volume3 Vega0.0019 Time Value0.36 Open Interest155 Rho-0.0005 Delta / Theta11.4975

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 South Africa'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:

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://d71-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://d71-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://d71-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 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

South Africa Top 40	101,566.62	-42.40	-0.04%
S. Africa 40 Futures	102,254	-267	-0.26%
US 30	52,600.8	+222.4	+0.42%
US 500	7,724.2	+1.5	+0.02%
US Tech 100	29,568.9	-82.5	-0.28%
DAX Futures	25,827.0	+23.0	+0.09%
Dollar Index	101.970	-0.060	-0.06%

Gold	4,082.75	+31.15	+0.77%
Silver	54.095	+0.425	+0.79%
Crude Oil WTI	101.91	-0.87	-0.85%
Brent Oil	110.53	-1.11	-0.99%
Natural Gas	3.032	0.000	0.00%
Copper	6.6765	+0.0065	+0.10%
US Corn	451.25	+2.50	+0.56%

USD/ZAR	16.6048	-0.0253	-0.15%
EUR/USD	1.1156	+0.0030	+0.27%
GBP/USD	1.3333	+0.0027	+0.20%
USD/JPY	157.80	-0.15	-0.09%
GBP/JPY	210.36	+0.22	+0.10%
USD/CAD	1.3994	-0.0058	-0.41%
AUD/USD	0.7056	+0.0030	+0.43%

Nampak	51,500	-672	-1.29%
MTN	19,530	-286	-1.44%
Standard Bank	30,508	+218	+0.72%
FirstRand Ltd	9,209	+5	+0.05%
Capitec	462,000	+355	+0.08%
African Rainbow Minerals	14,962	+88	+0.59%
Naspers	69,084	-316	-0.46%

Recent Quotes

	Name	Price	Chg.	Chg. %
	LUNR	11.59	+0.03	+0.26%
	600338	11.24	+0.35	+3.21%

Market Movers

Name	Last	Chg. %	Vol.
Impala Platinum	17,231	+0.17%	3.18M
Sasol	29,041	+1.08%	2.87M
Gold Fields	59,300	+0.32%	1.67M
Naspers	69,084	-0.46%	1.33M
AngloGold Ashanti ADR	142,259	-0.65%	484.74K
Anheuser Busch Inbev	135,294	+0.12%	470.06K
Capitec	462,000	+0.08%	140.57K

Name	Last	Chg. %	Vol.
ISA Holdings	274	+26.85%	50.73K
Gemfields	84	+21.74%	53.93K
Araxi	156	+17.29%	298.52K
Canal+	5,299.00	+10.40%	4.92K
MC Mining	329	+8.22%	17.38K
iOCO Ltd	446	+5.19%	2.35M
Orion Minerals	25	+4.17%	8.88M

Name	Last	Chg. %	Vol.
Europa Metals	122	-38.69%	0.20K
Quantum Foods Holdings	749	-15.75%	2.87K
Mantengu	15.00	-11.76%	658.44K
Cables 4 Africa	70	-7.89%	67.15K
Primeserv Group Ltd	271	-6.55%	1.54K
Trematon Capital Investments	122	-5.43%	1.35K
Hulamin	226	-5.04%	135.80K