Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $171.92 as of 10/7/2026 11:40:05 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 | 66.80 | 70.30 | 68.55 | % | 0.69 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:58:53 AM EST | |||
| 105.00 | 61.80 | 65.30 | 63.55 | % | 0.61 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:58:53 AM EST | |||
| 110.00 | 56.80 | 60.30 | 58.55 | % | 0.53 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:58:53 AM EST | |||
| 115.00 | 51.85 | 55.30 | 53.58 | % | 0.47 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:58:53 AM EST | |||
| 120.00 | 47.05 | 50.35 | 48.70 | % | 0.41 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:58:53 AM EST | |||
| 125.00 | 41.85 | 45.35 | 43.60 | % | 0.35 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/7/2026 11:58:53 AM EST | |||
| 130.00 | 36.90 | 40.35 | 38.63 | 41.55 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:53 AM EST |
| 135.00 | 31.55 | 34.40 | 32.98 | 34.45 | -3.26 | -8.65% | 0.24 | 3 | 1 | 1.29 | 1.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 140.00 | 26.90 | 30.40 | 28.65 | % | 0.20 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 10/7/2026 11:58:53 AM EST | |||
| 145.00 | 22.05 | 24.35 | 23.20 | 26.88 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.04 | 0.99 | 0.00 | -0.03 | 10/6/2026 | 10/7/2026 11:58:53 AM EST |
| 150.00 | 17.35 | 20.00 | 18.68 | 24.97 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.98 | 0.97 | 0.01 | -0.07 | 10/6/2026 | 10/7/2026 11:58:53 AM EST |
| 152.50 | 14.70 | 16.45 | 15.58 | 17.07 | -3.43 | -16.74% | 0.10 | 3 | 7 | 0.82 | 0.95 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 155.00 | 11.90 | 16.05 | 13.98 | 20.12 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.95 | 0.92 | 0.01 | -0.13 | 10/6/2026 | 10/7/2026 11:58:53 AM EST |
| 157.50 | 9.70 | 13.10 | 11.40 | 12.74 | -3.42 | -21.17% | 0.07 | 12 | 1 | 0.48 | 0.88 | 0.02 | -0.16 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 160.00 | 8.65 | 9.45 | 9.05 | 8.25 | -6.45 | -43.88% | 0.06 | 14 | 11 | 0.48 | 0.83 | 0.02 | -0.20 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 162.50 | 6.70 | 7.55 | 7.13 | 8.46 | -3.93 | -31.72% | 0.04 | 9 | 3 | 0.43 | 0.77 | 0.03 | -0.23 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 165.00 | 5.45 | 5.55 | 5.50 | 5.53 | -4.27 | -43.58% | 0.03 | 276 | 25 | 0.43 | 0.68 | 0.04 | -0.26 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 167.50 | 4.10 | 4.20 | 4.15 | 4.15 | -3.33 | -44.52% | 0.02 | 341 | 52 | 0.43 | 0.59 | 0.04 | -0.28 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 170.00 | 3.00 | 3.10 | 3.05 | 2.99 | -2.52 | -45.74% | 0.02 | 7,497 | 327 | 0.43 | 0.49 | 0.04 | -0.29 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 172.50 | 2.16 | 2.21 | 2.19 | 2.20 | -2.05 | -48.24% | 0.01 | 2,059 | 452 | 0.43 | 0.40 | 0.04 | -0.29 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 175.00 | 1.53 | 1.58 | 1.56 | 1.58 | -1.67 | -51.39% | 0.01 | 1,041 | 749 | 0.44 | 0.32 | 0.03 | -0.27 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 177.50 | 1.07 | 1.30 | 1.19 | 1.31 | % | 0.01 | 53 | 0 | 0.46 | 0.25 | 0.03 | -0.24 | 10/7/2026 | 10/7/2026 11:58:53 AM EST | |
| 180.00 | 0.75 | 1.01 | 0.88 | 0.78 | -1.07 | -57.84% | 0.00 | 622 | 1,038 | 0.47 | 0.19 | 0.02 | -0.22 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 182.50 | 0.37 | 0.95 | 0.66 | 0.67 | % | 0.00 | 69 | 0 | 0.47 | 0.15 | 0.02 | -0.19 | 10/7/2026 | 10/7/2026 11:58:53 AM EST | |
| 185.00 | 0.37 | 0.58 | 0.48 | 0.44 | -0.59 | -57.29% | 0.00 | 62 | 527 | 0.49 | 0.11 | 0.02 | -0.16 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 187.50 | 0.26 | 0.87 | 0.57 | % | 0.00 | 0 | 0 | 0.54 | 0.08 | 0.01 | -0.12 | 10/7/2026 11:58:53 AM EST | |||
| 190.00 | 0.18 | 0.22 | 0.20 | 0.21 | -0.45 | -68.19% | 0.00 | 225 | 408 | 0.50 | 0.06 | 0.01 | -0.10 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 192.50 | 0.01 | 0.67 | 0.34 | % | 0.00 | 0 | 0 | 0.58 | 0.04 | 0.01 | -0.07 | 10/7/2026 11:58:53 AM EST | |||
| 195.00 | 0.10 | 0.33 | 0.22 | 0.16 | -0.25 | -60.98% | 0.00 | 150 | 460 | 0.52 | 0.03 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 197.50 | 0.07 | 0.22 | 0.15 | 0.07 | % | 0.00 | 60 | 0 | 0.64 | 0.02 | 0.00 | -0.04 | 10/7/2026 | 10/7/2026 11:58:53 AM EST | |
| 200.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.13 | -61.91% | 0.00 | 141 | 210 | 0.59 | 0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 202.50 | 0.05 | 0.08 | 0.07 | 0.05 | % | 0.00 | 47 | 0 | 0.57 | 0.01 | 0.00 | -0.02 | 10/7/2026 | 10/7/2026 11:58:53 AM EST | |
| 205.00 | 0.03 | 0.07 | 0.05 | 0.05 | -0.08 | -61.54% | 0.00 | 14 | 12 | 0.58 | 0.01 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 207.50 | 0.01 | 0.10 | 0.06 | 0.10 | % | 0.00 | 14 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:58:53 AM EST | |
| 210.00 | 0.01 | 0.09 | 0.05 | 0.09 | % | 0.00 | 2 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:58:53 AM EST | |
| 215.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.75 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:53 AM EST |
| 220.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:53 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 | 0.01 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:53 AM EST | |
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:53 AM EST | |||
| 110.00 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 10/7/2026 11:58:53 AM EST | |||
| 115.00 | 0.00 | 0.31 | 0.16 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.47 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:53 AM EST |
| 120.00 | 0.01 | 0.06 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.95 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/7/2026 11:58:53 AM EST |
| 125.00 | 0.04 | 0.08 | 0.06 | 0.06 | +0.04 | +200.00% | 0.00 | 4 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 130.00 | 0.04 | 0.11 | 0.08 | 0.04 | -0.03 | -42.86% | 0.00 | 9 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 135.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.01 | -11.12% | 0.00 | 36 | 12 | 0.70 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 140.00 | 0.09 | 0.14 | 0.12 | 0.10 | -0.05 | -33.34% | 0.00 | 2 | 44 | 0.66 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 145.00 | 0.13 | 0.17 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 30 | 12 | 0.60 | -0.01 | 0.00 | -0.03 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 150.00 | 0.23 | 0.26 | 0.25 | 0.24 | +0.01 | +4.35% | 0.00 | 103 | 71 | 0.51 | -0.03 | 0.01 | -0.07 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 152.50 | 0.33 | 0.36 | 0.35 | 0.30 | 0.00 | 0.00% | 0.00 | 11 | 6 | 0.47 | -0.05 | 0.01 | -0.09 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 155.00 | 0.50 | 0.53 | 0.52 | 0.51 | +0.08 | +18.61% | 0.00 | 73 | 9 | 0.46 | -0.08 | 0.01 | -0.13 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 157.50 | 0.78 | 0.82 | 0.80 | 0.83 | +0.24 | +40.68% | 0.01 | 127 | 30 | 0.45 | -0.12 | 0.02 | -0.16 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 160.00 | 1.23 | 1.26 | 1.25 | 1.22 | +0.41 | +50.62% | 0.01 | 307 | 102 | 0.44 | -0.17 | 0.02 | -0.20 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 162.50 | 1.86 | 2.10 | 1.98 | 1.83 | +0.60 | +48.78% | 0.01 | 154 | 64 | 0.45 | -0.23 | 0.03 | -0.23 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 165.00 | 2.74 | 2.78 | 2.76 | 2.70 | +0.81 | +42.86% | 0.02 | 733 | 421 | 0.43 | -0.32 | 0.04 | -0.26 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 167.50 | 3.85 | 3.95 | 3.90 | 3.97 | +1.01 | +34.13% | 0.02 | 1,564 | 500 | 0.43 | -0.41 | 0.04 | -0.28 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 170.00 | 5.25 | 5.35 | 5.30 | 5.35 | +1.85 | +52.86% | 0.03 | 503 | 722 | 0.43 | -0.51 | 0.04 | -0.29 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 172.50 | 6.90 | 7.00 | 6.95 | 6.85 | +2.12 | +44.82% | 0.04 | 157 | 276 | 0.41 | -0.60 | 0.04 | -0.29 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 175.00 | 8.20 | 9.10 | 8.65 | 7.55 | +1.25 | +19.85% | 0.05 | 22 | 272 | 0.47 | -0.68 | 0.03 | -0.27 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 177.50 | 8.70 | 12.10 | 10.40 | % | 0.06 | 0 | 0 | 0.43 | -0.75 | 0.03 | -0.24 | 10/7/2026 11:58:53 AM EST | |||
| 180.00 | 12.30 | 13.85 | 13.08 | 12.87 | +3.12 | +32.00% | 0.07 | 21 | 153 | 0.56 | -0.81 | 0.02 | -0.22 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 182.50 | 11.30 | 16.30 | 13.80 | % | 0.08 | 0 | 0 | 0.78 | -0.85 | 0.02 | -0.19 | 10/7/2026 11:58:53 AM EST | |||
| 185.00 | 15.60 | 18.95 | 17.28 | 14.00 | 0.00 | 0.00% | 0.09 | 0 | 12 | 0.82 | -0.89 | 0.02 | -0.16 | 10/6/2026 | 10/7/2026 11:58:53 AM EST |
| 187.50 | 16.20 | 21.20 | 18.70 | % | 0.10 | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.12 | 10/7/2026 11:58:53 AM EST | |||
| 190.00 | 21.50 | 23.40 | 22.45 | % | 0.12 | 0 | 0 | 0.88 | -0.94 | 0.01 | -0.10 | 10/7/2026 11:58:53 AM EST | |||
| 192.50 | 21.10 | 25.60 | 23.35 | % | 0.12 | 0 | 0 | 0.93 | -0.96 | 0.01 | -0.07 | 10/7/2026 11:58:53 AM EST | |||
| 195.00 | 24.10 | 28.25 | 26.18 | 26.14 | +6.12 | +30.57% | 0.13 | 1 | 3 | 0.98 | -0.97 | 0.01 | -0.06 | 10/7/2026 | 10/7/2026 11:58:53 AM EST |
| 197.50 | 26.00 | 30.50 | 28.25 | % | 0.14 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.04 | 10/7/2026 11:58:53 AM EST | |||
| 200.00 | 29.55 | 33.35 | 31.45 | % | 0.16 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.03 | 10/7/2026 11:58:53 AM EST | |||
| 202.50 | 30.90 | 35.60 | 33.25 | % | 0.16 | 0 | 0 | 1.14 | -0.99 | 0.00 | -0.02 | 10/7/2026 11:58:53 AM EST | |||
| 205.00 | 33.40 | 38.20 | 35.80 | % | 0.17 | 0 | 0 | 1.19 | -0.99 | 0.00 | -0.01 | 10/7/2026 11:58:53 AM EST | |||
| 207.50 | 36.40 | 40.70 | 38.55 | % | 0.19 | 0 | 0 | 1.24 | -1.00 | 0.00 | -0.01 | 10/7/2026 11:58:53 AM EST | |||
| 210.00 | 38.80 | 43.35 | 41.08 | % | 0.20 | 0 | 0 | 1.29 | -1.00 | 0.00 | -0.01 | 10/7/2026 11:58:53 AM EST | |||
| 215.00 | 43.80 | 48.10 | 45.95 | % | 0.21 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:58:53 AM EST | |||
| 220.00 | 49.35 | 53.35 | 51.35 | % | 0.23 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/7/2026 11:58:53 AM EST |