Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

11.38 -0.19 -1.60%

01:51:03 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 2,307,422
Bid/Ask: 0.00 / 0.00
Day's Range: 11.15 - 11.55

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

Oct 28, 2026 17:43 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.3	-6.03%	5.15	5.4	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 Delta0.9923 Imp Vol3.7419 Bid5.15 Gamma0.0068 Theoretical5.3 Ask5.4 Theta-0.0173 Intrinsic Value5.29 Volume3 Vega0.0002 Time Value0.01 Open Interest14 Rho0.0003 Delta / Theta-57.4561 LUNR Put 6.00 Exp: Oct 30, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20261030\|6.00P Delta-0.005 Imp Vol3.4914 Bid0 Gamma0.005 Theoretical0.01 Ask0.01 Theta-0.0106 Intrinsic Value-5.29 Volume0 Vega0.0001 Time Value5.3 Open Interest611 Rho0 Delta / Theta0.4742
4.3	-8.51%	4.15	4.4	1	7.00	0.01	0%	0	0.01	0
LUNR Call 7.00 Exp: Oct 30, 2026 Last: 4.3 Chg.: -8.51% SymbolLUNR\|20261030\|7.00C Delta0.9903 Imp Vol2.8962 Bid4.15 Gamma0.0107 Theoretical4.3 Ask4.4 Theta-0.0164 Intrinsic Value4.29 Volume1 Vega0.0002 Time Value0.01 Open Interest12 Rho0.0004 Delta / Theta-60.2077 LUNR Put 7.00 Exp: Oct 30, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20261030\|7.00P Delta-0.0064 Imp Vol2.7045 Bid0 Gamma0.008 Theoretical0.01 Ask0.01 Theta-0.0102 Intrinsic Value-4.29 Volume0 Vega0.0002 Time Value4.3 Open Interest46 Rho0 Delta / Theta0.6296
3.25	-12.16%	3.2	3.4	3	8.00	0.01	0%	0	0.02	1
LUNR Call 8.00 Exp: Oct 30, 2026 Last: 3.25 Chg.: -12.16% SymbolLUNR\|20261030\|8.00C Delta0.9874 Imp Vol2.1559 Bid3.2 Gamma0.018 Theoretical3.3 Ask3.4 Theta-0.0155 Intrinsic Value3.29 Volume3 Vega0.0003 Time Value-0.04 Open Interest15 Rho0.0004 Delta / Theta-63.7879 LUNR Put 8.00 Exp: Oct 30, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20261030\|8.00P Delta-0.0145 Imp Vol2.2148 Bid0 Gamma0.0198 Theoretical0.01 Ask0.02 Theta-0.017 Intrinsic Value-3.29 Volume1 Vega0.0003 Time Value3.3 Open Interest644 Rho0 Delta / Theta0.8524
					11.29	Price @ Oct 28, 2026 17:43 GMT
0.28	-30%	0.2	0.29	6	11.50	0.5	47.06%	0.31	0.59	13
LUNR Call 11.50 Exp: Oct 30, 2026 Last: 0.28 Chg.: -30% SymbolLUNR\|20261030\|11.50C Delta0.4179 Imp Vol1.0069 Bid0.2 Gamma0.4641 Theoretical0.25 Ask0.29 Theta-0.0826 Intrinsic Value-0.21 Volume6 Vega0.0033 Time Value0.49 Open Interest1,481 Rho0.0002 Delta / Theta-5.0585 LUNR Put 11.50 Exp: Oct 30, 2026 Last: 0.5 Chg.: 47.06% SymbolLUNR\|20261030\|11.50P Delta-0.5832 Imp Vol0.9985 Bid0.31 Gamma0.468 Theoretical0.45 Ask0.59 Theta-0.0808 Intrinsic Value0.21 Volume13 Vega0.0033 Time Value0.29 Open Interest202 Rho-0.0003 Delta / Theta7.2223
0.11	-47.62%	0.09	0.12	238	12.00	0.86	40.98%	0.72	0.88	54
LUNR Call 12.00 Exp: Oct 30, 2026 Last: 0.11 Chg.: -47.62% SymbolLUNR\|20261030\|12.00C Delta0.2218 Imp Vol1.0213 Bid0.09 Gamma0.3485 Theoretical0.11 Ask0.12 Theta-0.0637 Intrinsic Value-0.71 Volume238 Vega0.0025 Time Value0.82 Open Interest1,468 Rho0.0001 Delta / Theta-3.48 LUNR Put 12.00 Exp: Oct 30, 2026 Last: 0.86 Chg.: 40.98% SymbolLUNR\|20261030\|12.00P Delta-0.792 Imp Vol0.9689 Bid0.72 Gamma0.3567 Theoretical0.8 Ask0.88 Theta-0.0572 Intrinsic Value0.71 Volume54 Vega0.0024 Time Value0.15 Open Interest292 Rho-0.0004 Delta / Theta13.8514
0.03	-75%	0.03	0.04	37	12.50	1.3	30%	1.15	1.38	3
LUNR Call 12.50 Exp: Oct 30, 2026 Last: 0.03 Chg.: -75% SymbolLUNR\|20261030\|12.50C Delta0.0921 Imp Vol1.0056 Bid0.03 Gamma0.1966 Theoretical0.04 Ask0.04 Theta-0.0348 Intrinsic Value-1.21 Volume37 Vega0.0014 Time Value1.24 Open Interest786 Rho0.0001 Delta / Theta-2.6456 LUNR Put 12.50 Exp: Oct 30, 2026 Last: 1.3 Chg.: 30% SymbolLUNR\|20261030\|12.50P Delta-0.8761 Imp Vol1.148 Bid1.15 Gamma0.2138 Theoretical1.27 Ask1.38 Theta-0.0482 Intrinsic Value1.21 Volume3 Vega0.0017 Time Value0.09 Open Interest93 Rho-0.0005 Delta / Theta18.1858

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:

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 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	5,653.55	-107.64	-1.87%
Nikkei 225	63,954.19	+685.82	+1.08%
Shanghai	3,681.47	+33.17	+0.91%
US 500	7,737.5	+14.8	+0.19%
US Tech 100	29,697.0	+45.6	+0.15%
DAX	25,697.45	+106.68	+0.42%
Dollar Index	102.158	-0.002	0.00%

Crude Oil WTI	102.78	+2.88	+2.88%
Brent Oil	111.61	+2.20	+2.01%
Natural Gas	3.059	+0.055	+1.83%
Gold	4,053.10	+1.50	+0.04%
Silver	53.665	-0.005	-0.01%
US Soybeans	1,237.75	-5.25	-0.42%
Copper	6.6720	+0.0020	+0.03%

Philippines 2Y	7.106	+0.023	+0.32%
Philippines 10Y	8.209	+0.115	+1.42%
Philippines 20Y	8.096	+0.100	+1.25%
U.S. 2Y	4.766	+0.029	+0.61%
U.S. 10Y	5.019	+0.033	+0.66%
U.S. 30Y	5.318	+0.013	+0.25%
Germany 10Y	3.3731	-0.0090	-0.27%

Alphabet C	321.67	+4.84	+1.53%
Villar Land Holdings	448.00	0.00	0.00%
A B I ADR	81.21	-0.16	-0.20%
Booking	147.83	-2.31	-1.54%
Apple	345.50	-1.60	-0.46%
Alibaba ADR	100.12	-0.12	-0.12%
Tesla	402.16	-5.30	-1.30%

Recent Quotes

Name	Price	Chg.	Chg. %
LUNR	11.38	-0.19	-1.60%
First Trust Natur.	87.03	0.00	0.00%
688311	24.12	+1.22	+5.33%
ELAL	1,867.0	-38.0	-1.99%
iShares Currency .	60.54	0.00	0.00%

Market Movers

Name	Last	Chg. %	Vol.
Mynt	6.72	+1.36%	81.00M
Cosco Capital	7.3900	0.00%	22.87M
BDO Unibank	117.10	-0.76%	11.69M
Bank of the Philippine Islands	94.00	-5.05%	5.21M
International Container	820.000	-3.53%	2.15M
Ayala	540.00	+1.89%	467.85K
Manila Electric	429.80	-2.67%	369.14K

Name	Last	Chg. %	Vol.
Euro Med Lab	1.270	+11.40%	196.00K
SP New Energy	1.39	+11.20%	74.57M
Pacifica	2.500	+10.62%	266.00K
Cebu Air Pref	29.85	+10.56%	66.30K
Harbor Star Shipping	1.700	+10.39%	3.65M
Berjaya	7.950	+9.50%	0.20K
Concrete Aggregates A	56.000	+7.59%	0.02K

Name	Last	Chg. %	Vol.
Philippine Estates	0.420	-8.70%	390.00K
Alliance Select	0.640	-8.57%	2.23M
Italpinas Dev	0.570	-8.06%	112.00K
NiHAO Mineral	0.530	-7.02%	130.00K
Oriental Petroleum Minerals B	0.0140	-6.67%	1.80M
Oriental Petroleum Minerals A	0.0150	-6.25%	8.40M
Filinvest Development Srs A Pref	950.00	-5.94%	0.07K