Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $140.51 as of 9/3/2026 6:51:15 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 127.00 | 22.35 | 29.90 | 26.13 | 27.00 | % | 0.21 | 1 | 0 | 0.75 | 0.84 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 128.00 | 22.05 | 29.10 | 25.58 | % | 0.20 | 0 | 0 | 0.74 | 0.83 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 129.00 | 20.65 | 28.35 | 24.50 | % | 0.19 | 0 | 0 | 0.73 | 0.82 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 130.00 | 22.00 | 24.80 | 23.40 | 25.13 | % | 0.18 | 1 | 0 | 0.46 | 0.81 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 131.00 | 20.85 | 25.90 | 23.38 | % | 0.18 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 132.00 | 19.20 | 25.00 | 22.10 | 22.00 | % | 0.17 | 1 | 0 | 0.45 | 0.79 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 133.00 | 17.65 | 25.40 | 21.53 | % | 0.16 | 0 | 0 | 0.71 | 0.78 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 134.00 | 18.65 | 23.60 | 21.13 | % | 0.16 | 0 | 0 | 0.51 | 0.76 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 135.00 | 16.85 | 21.60 | 19.23 | 21.10 | % | 0.14 | 55 | 0 | 0.43 | 0.75 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 136.00 | 17.15 | 22.20 | 19.68 | % | 0.14 | 0 | 0 | 0.51 | 0.74 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 137.00 | 16.45 | 21.50 | 18.98 | % | 0.14 | 0 | 0 | 0.50 | 0.73 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 138.00 | 14.65 | 22.05 | 18.35 | % | 0.13 | 0 | 0 | 0.50 | 0.71 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 139.00 | 13.55 | 21.40 | 17.48 | % | 0.13 | 0 | 0 | 0.49 | 0.70 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 140.00 | 16.45 | 19.40 | 17.93 | 18.35 | % | 0.13 | 56 | 0 | 0.56 | 0.69 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 141.00 | 13.20 | 20.15 | 16.68 | 16.46 | % | 0.12 | 3 | 0 | 0.52 | 0.67 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 142.00 | 13.15 | 18.70 | 15.93 | % | 0.11 | 0 | 0 | 0.51 | 0.66 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 143.00 | 12.00 | 17.55 | 14.78 | % | 0.10 | 0 | 0 | 0.49 | 0.64 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 144.00 | 12.65 | 17.40 | 15.03 | % | 0.10 | 0 | 0 | 0.53 | 0.63 | 0.01 | -0.12 | 9/3/2026 3:59:53 PM EST | |||
| 145.00 | 12.05 | 16.30 | 14.18 | 15.90 | % | 0.10 | 6 | 0 | 0.51 | 0.62 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 146.00 | 10.50 | 15.85 | 13.18 | 16.00 | % | 0.09 | 12 | 0 | 0.49 | 0.60 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 147.00 | 9.70 | 15.35 | 12.53 | 12.04 | % | 0.09 | 21 | 0 | 0.49 | 0.59 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 148.00 | 11.00 | 15.65 | 13.33 | 11.10 | % | 0.09 | 16 | 0 | 0.55 | 0.57 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 149.00 | 8.30 | 15.60 | 11.95 | 11.55 | % | 0.08 | 22 | 0 | 0.51 | 0.56 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 150.00 | 10.30 | 12.20 | 11.25 | 11.33 | % | 0.07 | 83 | 0 | 0.50 | 0.54 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 152.50 | 6.90 | 12.45 | 9.68 | 11.19 | % | 0.06 | 1 | 0 | 0.48 | 0.51 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 155.00 | 7.35 | 10.25 | 8.80 | 9.90 | % | 0.06 | 324 | 0 | 0.49 | 0.47 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 157.50 | 7.10 | 9.70 | 8.40 | 9.12 | % | 0.05 | 1 | 0 | 0.51 | 0.44 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 160.00 | 6.60 | 8.35 | 7.48 | 7.20 | % | 0.05 | 59 | 0 | 0.51 | 0.40 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 162.50 | 4.75 | 6.90 | 5.83 | 6.90 | % | 0.04 | 146 | 0 | 0.47 | 0.37 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 127.00 | 2.40 | 3.00 | 2.70 | 2.78 | % | 0.02 | 53 | 0 | 0.52 | -0.16 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 128.00 | 2.32 | 4.40 | 3.36 | 3.00 | % | 0.03 | 5 | 0 | 0.55 | -0.17 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 129.00 | 2.46 | 3.85 | 3.16 | % | 0.02 | 0 | 0 | 0.52 | -0.18 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 130.00 | 2.90 | 3.80 | 3.35 | 3.20 | % | 0.03 | 98 | 0 | 0.52 | -0.19 | 0.01 | -0.09 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 131.00 | 2.70 | 5.10 | 3.90 | % | 0.03 | 0 | 0 | 0.53 | -0.20 | 0.01 | -0.09 | 9/3/2026 3:59:53 PM EST | |||
| 132.00 | 3.05 | 4.30 | 3.68 | % | 0.03 | 0 | 0 | 0.51 | -0.21 | 0.01 | -0.10 | 9/3/2026 3:59:53 PM EST | |||
| 133.00 | 2.36 | 4.90 | 3.63 | 3.45 | % | 0.03 | 2 | 0 | 0.48 | -0.22 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 134.00 | 2.24 | 6.75 | 4.50 | 4.08 | % | 0.03 | 2 | 0 | 0.51 | -0.24 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 135.00 | 3.85 | 4.95 | 4.40 | 4.30 | % | 0.03 | 21 | 0 | 0.50 | -0.25 | 0.01 | -0.10 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 136.00 | 3.10 | 5.70 | 4.40 | 5.35 | % | 0.03 | 5 | 0 | 0.48 | -0.26 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 137.00 | 2.98 | 6.00 | 4.49 | 4.93 | % | 0.03 | 7 | 0 | 0.46 | -0.27 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 138.00 | 4.50 | 6.15 | 5.33 | 5.82 | % | 0.04 | 1 | 0 | 0.49 | -0.29 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 139.00 | 4.75 | 8.30 | 6.53 | 5.25 | % | 0.05 | 1 | 0 | 0.53 | -0.30 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 140.00 | 5.70 | 6.75 | 6.23 | 6.25 | % | 0.04 | 69 | 0 | 0.50 | -0.31 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 141.00 | 5.75 | 9.70 | 7.73 | % | 0.05 | 0 | 0 | 0.55 | -0.33 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 142.00 | 5.55 | 8.40 | 6.98 | 6.50 | % | 0.05 | 3 | 0 | 0.50 | -0.34 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 143.00 | 4.80 | 10.45 | 7.63 | % | 0.05 | 0 | 0 | 0.51 | -0.36 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST | |||
| 144.00 | 5.55 | 11.20 | 8.38 | 7.52 | % | 0.06 | 2 | 0 | 0.52 | -0.37 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 145.00 | 7.20 | 9.05 | 8.13 | 7.90 | % | 0.06 | 16 | 0 | 0.49 | -0.38 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 146.00 | 7.80 | 11.90 | 9.85 | 9.15 | % | 0.07 | 2 | 0 | 0.55 | -0.40 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 147.00 | 8.20 | 11.95 | 10.08 | 9.20 | % | 0.07 | 8 | 0 | 0.54 | -0.41 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 148.00 | 8.05 | 10.75 | 9.40 | 9.50 | % | 0.06 | 22 | 0 | 0.48 | -0.43 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 149.00 | 9.50 | 11.40 | 10.45 | 9.75 | % | 0.07 | 11 | 0 | 0.51 | -0.44 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 150.00 | 10.20 | 11.65 | 10.93 | 11.30 | % | 0.07 | 68 | 0 | 0.50 | -0.46 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 152.50 | 10.30 | 14.05 | 12.18 | 12.00 | % | 0.08 | 3 | 0 | 0.50 | -0.49 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 155.00 | 12.40 | 14.95 | 13.68 | 13.75 | % | 0.09 | 2 | 0 | 0.50 | -0.53 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 157.50 | 13.20 | 17.05 | 15.13 | 16.33 | % | 0.10 | 2 | 0 | 0.49 | -0.56 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 160.00 | 15.20 | 18.90 | 17.05 | 16.33 | % | 0.11 | 4 | 0 | 0.50 | -0.60 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 3:59:53 PM EST | |
| 162.50 | 16.40 | 20.80 | 18.60 | % | 0.11 | 0 | 0 | 0.49 | -0.63 | 0.01 | -0.11 | 9/3/2026 3:59:53 PM EST |