Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $159.12 as of 10/5/2026 9:20:22 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 64.30 | 69.10 | 66.70 | % | 0.67 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 105.00 | 59.30 | 64.10 | 61.70 | % | 0.59 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 110.00 | 54.30 | 59.00 | 56.65 | % | 0.52 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 115.00 | 49.35 | 54.10 | 51.73 | % | 0.45 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 120.00 | 44.35 | 49.00 | 46.68 | % | 0.39 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 125.00 | 39.35 | 44.10 | 41.73 | % | 0.33 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 130.00 | 34.35 | 39.10 | 36.73 | % | 0.28 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 135.00 | 29.40 | 34.10 | 31.75 | % | 0.24 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 10/5/2026 10:58:50 AM EST | |||
| 140.00 | 25.90 | 29.45 | 27.68 | 27.80 | % | 0.20 | 5 | 0 | 1.05 | 0.99 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 145.00 | 21.60 | 24.30 | 22.95 | 22.36 | % | 0.16 | 4 | 0 | 0.90 | 0.97 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 150.00 | 16.25 | 19.60 | 17.93 | 16.05 | % | 0.12 | 2 | 0 | 0.73 | 0.94 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 152.50 | 12.20 | 17.10 | 14.65 | 16.45 | % | 0.10 | 1 | 0 | 0.70 | 0.91 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 155.00 | 11.60 | 13.05 | 12.33 | 13.70 | % | 0.08 | 25 | 0 | 0.65 | 0.88 | 0.02 | -0.17 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 157.50 | 9.85 | 11.00 | 10.43 | 11.85 | % | 0.07 | 379 | 0 | 0.45 | 0.84 | 0.02 | -0.20 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 160.00 | 8.40 | 8.80 | 8.60 | 8.69 | % | 0.05 | 944 | 0 | 0.43 | 0.78 | 0.03 | -0.23 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 162.50 | 6.80 | 6.90 | 6.85 | 6.62 | % | 0.04 | 935 | 0 | 0.39 | 0.71 | 0.03 | -0.25 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 165.00 | 5.25 | 5.35 | 5.30 | 5.18 | % | 0.03 | 1,976 | 0 | 0.40 | 0.62 | 0.04 | -0.28 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 167.50 | 3.95 | 4.05 | 4.00 | 3.93 | % | 0.02 | 900 | 0 | 0.44 | 0.52 | 0.04 | -0.29 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 170.00 | 2.92 | 2.97 | 2.95 | 2.87 | % | 0.02 | 4,388 | 0 | 0.45 | 0.42 | 0.04 | -0.29 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 172.50 | 2.11 | 2.15 | 2.13 | 2.10 | % | 0.01 | 1,209 | 0 | 0.45 | 0.34 | 0.03 | -0.28 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 175.00 | 1.51 | 1.54 | 1.53 | 1.51 | % | 0.01 | 1,436 | 0 | 0.46 | 0.27 | 0.03 | -0.25 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 180.00 | 0.77 | 0.78 | 0.78 | 0.77 | % | 0.00 | 1,414 | 0 | 0.48 | 0.16 | 0.02 | -0.20 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 185.00 | 0.40 | 0.42 | 0.41 | 0.43 | % | 0.00 | 328 | 0 | 0.50 | 0.09 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 190.00 | 0.22 | 0.25 | 0.24 | 0.25 | % | 0.00 | 2,102 | 0 | 0.53 | 0.05 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 195.00 | 0.13 | 0.16 | 0.15 | 0.15 | % | 0.00 | 192 | 0 | 0.58 | 0.03 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 200.00 | 0.09 | 0.11 | 0.10 | 0.10 | % | 0.00 | 241 | 0 | 0.60 | 0.01 | 0.00 | -0.03 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 205.00 | 0.06 | 0.08 | 0.07 | 0.07 | % | 0.00 | 14 | 0 | 0.64 | 0.01 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 210.00 | 0.04 | 0.06 | 0.05 | 0.05 | % | 0.00 | 32 | 0 | 0.68 | 0.00 | 0.00 | -0.01 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 215.00 | 0.02 | 0.05 | 0.04 | 0.04 | % | 0.00 | 129 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 220.00 | 0.02 | 0.04 | 0.03 | 0.03 | % | 0.00 | 14 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:50 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 105.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 110.00 | 0.00 | 0.02 | 0.01 | 0.02 | % | 0.00 | 20 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 115.00 | 0.01 | 0.02 | 0.02 | 0.02 | % | 0.00 | 7 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 120.00 | 0.01 | 0.04 | 0.03 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 125.00 | 0.02 | 0.05 | 0.04 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 130.00 | 0.03 | 0.06 | 0.05 | 0.05 | % | 0.00 | 2 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 135.00 | 0.05 | 0.08 | 0.07 | 0.10 | % | 0.00 | 2 | 0 | 0.69 | 0.00 | 0.00 | -0.02 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 140.00 | 0.08 | 0.10 | 0.09 | 0.10 | % | 0.00 | 22 | 0 | 0.62 | -0.01 | 0.00 | -0.05 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 145.00 | 0.14 | 0.16 | 0.15 | 0.15 | % | 0.00 | 123 | 0 | 0.56 | -0.03 | 0.01 | -0.08 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 150.00 | 0.26 | 0.27 | 0.27 | 0.28 | % | 0.00 | 635 | 0 | 0.51 | -0.06 | 0.01 | -0.12 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 152.50 | 0.38 | 0.41 | 0.40 | 0.40 | % | 0.00 | 435 | 0 | 0.48 | -0.09 | 0.01 | -0.15 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 155.00 | 0.57 | 0.60 | 0.59 | 0.59 | % | 0.00 | 344 | 0 | 0.47 | -0.12 | 0.02 | -0.17 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 157.50 | 0.86 | 0.91 | 0.89 | 0.90 | % | 0.01 | 650 | 0 | 0.45 | -0.16 | 0.02 | -0.20 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 160.00 | 1.33 | 1.38 | 1.36 | 1.36 | % | 0.01 | 1,292 | 0 | 0.45 | -0.22 | 0.03 | -0.23 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 162.50 | 2.02 | 2.07 | 2.05 | 2.09 | % | 0.01 | 769 | 0 | 0.44 | -0.29 | 0.03 | -0.25 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 165.00 | 2.95 | 3.00 | 2.98 | 3.00 | % | 0.02 | 1,109 | 0 | 0.44 | -0.38 | 0.04 | -0.28 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 167.50 | 4.10 | 4.25 | 4.18 | 4.25 | % | 0.02 | 298 | 0 | 0.44 | -0.48 | 0.04 | -0.29 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 170.00 | 5.00 | 5.70 | 5.35 | 5.70 | % | 0.03 | 78 | 0 | 0.48 | -0.58 | 0.04 | -0.29 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 172.50 | 5.75 | 8.00 | 6.88 | % | 0.04 | 0 | 0 | 0.47 | -0.66 | 0.03 | -0.28 | 10/5/2026 10:58:50 AM EST | |||
| 175.00 | 8.20 | 12.10 | 10.15 | 14.55 | % | 0.06 | 1 | 0 | 0.62 | -0.73 | 0.03 | -0.25 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 180.00 | 12.25 | 13.75 | 13.00 | 14.00 | % | 0.07 | 6 | 0 | 0.50 | -0.84 | 0.02 | -0.20 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 185.00 | 16.70 | 18.65 | 17.68 | 20.50 | % | 0.10 | 5 | 0 | 1.12 | -0.91 | 0.01 | -0.14 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 190.00 | 21.50 | 24.40 | 22.95 | 23.00 | % | 0.12 | 5 | 0 | 1.24 | -0.95 | 0.01 | -0.09 | 10/5/2026 | 10/5/2026 10:58:50 AM EST | |
| 195.00 | 25.90 | 30.85 | 28.38 | % | 0.15 | 0 | 0 | 1.36 | -0.97 | 0.00 | -0.05 | 10/5/2026 10:58:50 AM EST | |||
| 200.00 | 30.90 | 35.40 | 33.15 | % | 0.17 | 0 | 0 | 1.48 | -0.99 | 0.00 | -0.03 | 10/5/2026 10:58:50 AM EST | |||
| 205.00 | 35.70 | 40.35 | 38.03 | % | 0.19 | 0 | 0 | 1.47 | -0.99 | 0.00 | -0.01 | 10/5/2026 10:58:50 AM EST | |||
| 210.00 | 40.85 | 45.70 | 43.28 | % | 0.21 | 0 | 0 | 1.57 | -1.00 | 0.00 | -0.01 | 10/5/2026 10:58:50 AM EST | |||
| 215.00 | 46.10 | 50.75 | 48.43 | % | 0.23 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/5/2026 10:58:50 AM EST | |||
| 220.00 | 50.75 | 55.75 | 53.25 | 55.40 | % | 0.24 | 1 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 10:58:50 AM EST |