Breaking News

Intuitive Machines Inc (LUNR)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

11.56 +1.08 +10.31%

01:29:59 - Closed. Currency in USD

After Hours

11.57

0.01

0.09%

6:21:46 - Real-time Data

Type: Equity

Market: United States

Volume: 7,607,077
Bid/Ask: 0.00 / 0.00
Day's Range: 10.54 - 11.79

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Intuitive Machines Option Chain

Get in-depth Intuitive Machines option chain data. Access detailed Call and Put option information, including strike prices, last traded price, price change, volume, implied volatility and theoretical values for Intuitive Machines options across the selected expiration dates.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 27, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
5.64	22.61%	5.5	5.75	20	6.00	0.01	0%	0	0.01	12
LUNR Call 6.00 Exp: Oct 30, 2026 Last: 5.64 Chg.: 22.61% SymbolLUNR\|20261030\|6.00C Delta0.9825 Imp Vol3.751 Bid5.5 Gamma0.011 Theoretical5.63 Ask5.75 Theta-0.029 Intrinsic Value5.56 Volume20 Vega0.0005 Time Value0.08 Open Interest7 Rho0.0005 Delta / Theta-33.8417 LUNR Put 6.00 Exp: Oct 30, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20261030\|6.00P Delta-0.0047 Imp Vol2.9525 Bid0 Gamma0.0044 Theoretical0.01 Ask0.01 Theta-0.0071 Intrinsic Value-5.56 Volume12 Vega0.0001 Time Value5.57 Open Interest611 Rho0 Delta / Theta0.6646
4.7	30.56%	4.5	4.75	6	7.00	0	0%	0	0.02	0
LUNR Call 7.00 Exp: Oct 30, 2026 Last: 4.7 Chg.: 30.56% SymbolLUNR\|20261030\|7.00C Delta0.9781 Imp Vol2.9585 Bid4.5 Gamma0.0168 Theoretical4.63 Ask4.75 Theta-0.0278 Intrinsic Value4.56 Volume6 Vega0.0005 Time Value0.14 Open Interest10 Rho0.0006 Delta / Theta-35.2128 LUNR Put 7.00 Exp: Oct 30, 2026 Last: 0 Chg.: 0% SymbolLUNR\|20261030\|7.00P Delta-0.0103 Imp Vol2.5294 Bid0 Gamma0.0102 Theoretical0.01 Ask0.02 Theta-0.0121 Intrinsic Value-4.56 Volume0 Vega0.0003 Time Value4.56 Open Interest36 Rho0 Delta / Theta0.8502
3.7	41.76%	3.5	3.8	4	8.00	0.01	0%	0	0.01	210
LUNR Call 8.00 Exp: Oct 30, 2026 Last: 3.7 Chg.: 41.76% SymbolLUNR\|20261030\|8.00C Delta0.9565 Imp Vol2.5681 Bid3.5 Gamma0.0341 Theoretical3.65 Ask3.8 Theta-0.0423 Intrinsic Value3.56 Volume4 Vega0.001 Time Value0.14 Open Interest14 Rho0.0006 Delta / Theta-22.6303 LUNR Put 8.00 Exp: Oct 30, 2026 Last: 0.01 Chg.: 0% SymbolLUNR\|20261030\|8.00P Delta-0.0078 Imp Vol1.752 Bid0 Gamma0.0116 Theoretical0.01 Ask0.01 Theta-0.0066 Intrinsic Value-3.56 Volume210 Vega0.0002 Time Value3.57 Open Interest49 Rho0 Delta / Theta1.187
					11.56	Price @ Oct 27, 2026 20:13 GMT
0.25	525%	0.21	0.24	1,090	12.00	0.61	-60.9%	0.61	0.71	139
LUNR Call 12.00 Exp: Oct 30, 2026 Last: 0.25 Chg.: 525% SymbolLUNR\|20261030\|12.00C Delta0.3576 Imp Vol0.9227 Bid0.21 Gamma0.3849 Theoretical0.23 Ask0.24 Theta-0.0608 Intrinsic Value-0.44 Volume1,090 Vega0.0039 Time Value0.69 Open Interest721 Rho0.0003 Delta / Theta-5.8862 LUNR Put 12.00 Exp: Oct 30, 2026 Last: 0.61 Chg.: -60.9% SymbolLUNR\|20261030\|12.00P Delta-0.6285 Imp Vol1.0074 Bid0.61 Gamma0.3574 Theoretical0.66 Ask0.71 Theta-0.066 Intrinsic Value0.44 Volume139 Vega0.004 Time Value0.17 Open Interest307 Rho-0.0006 Delta / Theta9.5214
0.11	450%	0.09	0.11	428	12.50	1	-50.25%	0.92	1.06	56
LUNR Call 12.50 Exp: Oct 30, 2026 Last: 0.11 Chg.: 450% SymbolLUNR\|20261030\|12.50C Delta0.1948 Imp Vol0.9156 Bid0.09 Gamma0.2863 Theoretical0.1 Ask0.11 Theta-0.0444 Intrinsic Value-0.94 Volume428 Vega0.0029 Time Value1.05 Open Interest438 Rho0.0002 Delta / Theta-4.3851 LUNR Put 12.50 Exp: Oct 30, 2026 Last: 1 Chg.: -50.25% SymbolLUNR\|20261030\|12.50P Delta-0.8178 Imp Vol0.8745 Bid0.92 Gamma0.2884 Theoretical0.99 Ask1.06 Theta-0.0396 Intrinsic Value0.94 Volume56 Vega0.0028 Time Value0.06 Open Interest115 Rho-0.0007 Delta / Theta20.6388
0.05	400%	0.04	0.05	1,136	13.00	1.46	-39.17%	1.36	1.54	6
LUNR Call 13.00 Exp: Oct 30, 2026 Last: 0.05 Chg.: 400% SymbolLUNR\|20261030\|13.00C Delta0.0991 Imp Vol0.9463 Bid0.04 Gamma0.1752 Theoretical0.05 Ask0.05 Theta-0.029 Intrinsic Value-1.44 Volume1,136 Vega0.0018 Time Value1.49 Open Interest330 Rho0.0001 Delta / Theta-3.4146 LUNR Put 13.00 Exp: Oct 30, 2026 Last: 1.46 Chg.: -39.17% SymbolLUNR\|20261030\|13.00P Delta-0.8975 Imp Vol0.9634 Bid1.36 Gamma0.1773 Theoretical1.45 Ask1.54 Theta-0.0292 Intrinsic Value1.44 Volume6 Vega0.0019 Time Value0.02 Open Interest161 Rho-0.0007 Delta / Theta30.6858

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 India's comments 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://d56-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://d56-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://d56-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

Nifty 50	22,749.75	-3.45	-0.02%
BSE Sensex	73,598.67	-8.08	-0.01%
Nifty Bank	53,974.90	-391.80	-0.72%
Nifty 50 Futures	22,752.00	-15.30	-0.07%
US 500	7,728.8	+6.1	+0.08%
FTSE 100	10,686.54	-80.79	-0.75%
Dollar Index	102.210	+0.050	+0.05%

Gold	4,076.67	+2.07	+0.05%
Crude Oil WTI	100.30	+0.40	+0.40%
Brent Oil	109.77	+0.36	+0.33%
Natural Gas	3.067	+0.063	+2.10%
Silver	54.465	-0.045	-0.08%
Copper	812.55	+12.20	+1.52%
MCX Cotton	55,500	0	0.00%

State Bank of India	945.10	-15.70	-1.63%
NTPC	301.80	+1.80	+0.60%
ICICI Bank	1,386.90	-16.10	-1.15%
Reliance Industries	1,196.20	-5.60	-0.47%
DLF	671.00	+8.70	+1.31%
Tata Motors Passenger Vehicles	261.20	-2.50	-0.95%
Tata Steel Ltd	171.42	+1.48	+0.87%

USD/INR	95.221	+0.036	+0.04%
EUR/USD	1.1126	0.0000	0.00%
GBP/USD	1.3305	-0.0001	-0.01%
USD/JPY	157.84	-0.11	-0.07%
GBP/INR	126.571	+0.040	+0.03%
EUR/INR	105.8230	+0.0050	+0.00%
USD/CAD	1.4054	+0.0002	+0.01%

Recent Quotes

	Name	Price	Chg.	Chg. %
	LUNR	11.56	+1.08	+10.31%

Market Movers

Name	Last	Chg. %	Vol.
HDFC Bank	680.20	-1.14%	40.61M
Apollo Micro Systems	425.40	+3.53%	39.16M
Infosys	1,163.00	-0.26%	20.12M
ICICI Bank	1,386.90	-1.15%	16.18M
Bharti Airtel	1,978.80	+3.20%	13.05M
Ather Energy	1,674.00	+6.29%	13.02M
Acutaas Chemicals	3,793.30	+13.27%	4.75M

Name	Last	Chg. %	Vol.
Sahajanand Medical Technologies	493.20	+20.00%	403.53K
Sahajanand Medical Technologies	492.70	+20.00%	4.27M
Indo Us Bio-Tech	72.02	+19.99%	2.47K
Teamtech Formwork Solutions	152.15	+19.99%	178.00K
Atlantaa	33.50	+19.99%	24.17K
Bright Brothers	215.75	+19.96%	7.30K
S A Tech Software India	44.30	+19.89%	50.00K

Name	Last	Chg. %	Vol.
Times Green Energy	64.01	-19.98%	20.00K
Shreeshay Engineers	25.11	-19.98%	8.00K
Valencia Nutrition	52.00	-18.62%	15.00K
Reetech International	11.27	-17.13%	3.60K
Alexander Stamps and Coin	6.65	-16.46%	0.77K
Century Business Media	47.80	-16.14%	70.40K
Adeshwar Meditex	15.80	-15.73%	6.00K