Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $147.55 as of 9/10/2026 3:36:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 134.00 | 16.05 | 23.90 | 19.98 | 22.84 | % | 0.15 | 2 | 0 | 0.49 | 0.74 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 135.00 | 15.40 | 22.90 | 19.15 | % | 0.14 | 0 | 0 | 0.49 | 0.73 | 0.01 | -0.11 | 9/10/2026 4:00:11 PM EST | |||
| 136.00 | 15.40 | 22.25 | 18.83 | % | 0.14 | 0 | 0 | 0.51 | 0.72 | 0.01 | -0.11 | 9/10/2026 4:00:11 PM EST | |||
| 137.00 | 14.75 | 21.35 | 18.05 | % | 0.13 | 0 | 0 | 0.51 | 0.70 | 0.01 | -0.11 | 9/10/2026 4:00:11 PM EST | |||
| 138.00 | 14.05 | 21.30 | 17.68 | % | 0.13 | 0 | 0 | 0.52 | 0.69 | 0.01 | -0.11 | 9/10/2026 4:00:11 PM EST | |||
| 139.00 | 13.40 | 20.70 | 17.05 | % | 0.12 | 0 | 0 | 0.52 | 0.68 | 0.01 | -0.11 | 9/10/2026 4:00:11 PM EST | |||
| 140.00 | 12.80 | 20.10 | 16.45 | 15.58 | % | 0.12 | 16 | 0 | 0.52 | 0.67 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 141.00 | 12.15 | 19.55 | 15.85 | % | 0.11 | 0 | 0 | 0.52 | 0.65 | 0.01 | -0.12 | 9/10/2026 4:00:11 PM EST | |||
| 142.00 | 11.55 | 18.70 | 15.13 | % | 0.11 | 0 | 0 | 0.52 | 0.64 | 0.01 | -0.12 | 9/10/2026 4:00:11 PM EST | |||
| 143.00 | 10.95 | 18.15 | 14.55 | % | 0.10 | 0 | 0 | 0.52 | 0.63 | 0.01 | -0.12 | 9/10/2026 4:00:11 PM EST | |||
| 144.00 | 10.35 | 17.60 | 13.98 | % | 0.10 | 0 | 0 | 0.51 | 0.61 | 0.01 | -0.12 | 9/10/2026 4:00:11 PM EST | |||
| 145.00 | 9.80 | 17.35 | 13.58 | 15.10 | % | 0.09 | 3 | 0 | 0.52 | 0.60 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 146.00 | 9.25 | 16.85 | 13.05 | % | 0.09 | 0 | 0 | 0.52 | 0.58 | 0.01 | -0.12 | 9/10/2026 4:00:11 PM EST | |||
| 147.00 | 8.85 | 16.35 | 12.60 | % | 0.09 | 0 | 0 | 0.52 | 0.57 | 0.01 | -0.12 | 9/10/2026 4:00:11 PM EST | |||
| 148.00 | 9.70 | 15.70 | 12.70 | 12.60 | % | 0.09 | 59 | 0 | 0.55 | 0.56 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 149.00 | 10.25 | 15.40 | 12.83 | 12.00 | % | 0.09 | 42 | 0 | 0.58 | 0.54 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 150.00 | 10.25 | 11.50 | 10.88 | 10.76 | % | 0.07 | 28 | 0 | 0.51 | 0.53 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 152.50 | 9.50 | 10.40 | 9.95 | 9.80 | % | 0.07 | 7 | 0 | 0.52 | 0.50 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 155.00 | 8.50 | 9.45 | 8.98 | 8.67 | % | 0.06 | 27 | 0 | 0.52 | 0.46 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 157.50 | 7.60 | 8.30 | 7.95 | 9.85 | % | 0.05 | 2 | 0 | 0.51 | 0.43 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 160.00 | 6.80 | 7.55 | 7.18 | 7.10 | % | 0.04 | 43 | 0 | 0.52 | 0.40 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 162.50 | 6.05 | 6.65 | 6.35 | 7.00 | % | 0.04 | 24 | 0 | 0.52 | 0.37 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 165.00 | 5.35 | 6.15 | 5.75 | 5.61 | % | 0.03 | 45 | 0 | 0.52 | 0.34 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 167.50 | 4.75 | 5.40 | 5.08 | 5.25 | % | 0.03 | 3 | 0 | 0.52 | 0.31 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 170.00 | 4.20 | 4.85 | 4.53 | 5.00 | % | 0.03 | 19 | 0 | 0.52 | 0.28 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 172.50 | 3.75 | 4.45 | 4.10 | 4.10 | % | 0.02 | 164 | 0 | 0.53 | 0.26 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 175.00 | 3.30 | 4.00 | 3.65 | 3.90 | % | 0.02 | 123 | 0 | 0.53 | 0.23 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 4:00:11 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 134.00 | 5.00 | 5.70 | 5.35 | 5.23 | % | 0.04 | 27 | 0 | 0.55 | -0.26 | 0.01 | -0.10 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 135.00 | 5.20 | 5.85 | 5.53 | 5.50 | % | 0.04 | 36 | 0 | 0.54 | -0.27 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 136.00 | 5.65 | 6.40 | 6.03 | 5.70 | % | 0.04 | 7 | 0 | 0.55 | -0.28 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 137.00 | 5.85 | 6.75 | 6.30 | % | 0.05 | 0 | 0 | 0.54 | -0.30 | 0.01 | -0.11 | 9/10/2026 4:00:11 PM EST | |||
| 138.00 | 6.20 | 7.10 | 6.65 | % | 0.05 | 0 | 0 | 0.54 | -0.31 | 0.01 | -0.11 | 9/10/2026 4:00:11 PM EST | |||
| 139.00 | 6.55 | 7.45 | 7.00 | 6.06 | % | 0.05 | 3 | 0 | 0.54 | -0.32 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 140.00 | 7.00 | 7.85 | 7.43 | 7.47 | % | 0.05 | 10 | 0 | 0.54 | -0.33 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 141.00 | 7.40 | 8.25 | 7.83 | 6.83 | % | 0.06 | 1 | 0 | 0.54 | -0.35 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 142.00 | 7.80 | 8.65 | 8.23 | % | 0.06 | 0 | 0 | 0.54 | -0.36 | 0.01 | -0.12 | 9/10/2026 4:00:11 PM EST | |||
| 143.00 | 8.25 | 9.10 | 8.68 | 7.80 | % | 0.06 | 1 | 0 | 0.54 | -0.38 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 144.00 | 8.65 | 9.55 | 9.10 | % | 0.06 | 0 | 0 | 0.54 | -0.39 | 0.01 | -0.12 | 9/10/2026 4:00:11 PM EST | |||
| 145.00 | 9.10 | 10.00 | 9.55 | 9.70 | % | 0.07 | 58 | 0 | 0.54 | -0.40 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 146.00 | 9.60 | 10.50 | 10.05 | 10.40 | % | 0.07 | 6 | 0 | 0.54 | -0.42 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 147.00 | 10.10 | 10.95 | 10.53 | 10.50 | % | 0.07 | 23 | 0 | 0.53 | -0.43 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 148.00 | 10.60 | 11.45 | 11.03 | 10.76 | % | 0.07 | 47 | 0 | 0.53 | -0.44 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 149.00 | 11.10 | 12.00 | 11.55 | 10.95 | % | 0.08 | 20 | 0 | 0.53 | -0.46 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 150.00 | 11.65 | 12.55 | 12.10 | 12.40 | % | 0.08 | 13 | 0 | 0.53 | -0.47 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 152.50 | 9.60 | 17.20 | 13.40 | 12.61 | % | 0.09 | 2 | 0 | 0.53 | -0.50 | 0.01 | -0.12 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 155.00 | 11.20 | 18.65 | 14.93 | % | 0.10 | 0 | 0 | 0.53 | -0.54 | 0.01 | -0.12 | 9/10/2026 4:00:11 PM EST | |||
| 157.50 | 12.70 | 20.15 | 16.43 | % | 0.10 | 0 | 0 | 0.52 | -0.57 | 0.01 | -0.12 | 9/10/2026 4:00:11 PM EST | |||
| 160.00 | 16.00 | 21.70 | 18.85 | % | 0.12 | 0 | 0 | 0.56 | -0.60 | 0.01 | -0.11 | 9/10/2026 4:00:11 PM EST | |||
| 162.50 | 16.10 | 23.40 | 19.75 | 20.00 | % | 0.12 | 3 | 0 | 0.51 | -0.63 | 0.01 | -0.11 | 9/10/2026 | 9/10/2026 4:00:11 PM EST | |
| 165.00 | 18.35 | 25.15 | 21.75 | % | 0.13 | 0 | 0 | 0.52 | -0.66 | 0.01 | -0.11 | 9/10/2026 4:00:11 PM EST | |||
| 167.50 | 19.90 | 26.95 | 23.43 | % | 0.14 | 0 | 0 | 0.50 | -0.69 | 0.01 | -0.10 | 9/10/2026 4:00:11 PM EST | |||
| 170.00 | 21.90 | 29.70 | 25.80 | % | 0.15 | 0 | 0 | 0.51 | -0.72 | 0.01 | -0.10 | 9/10/2026 4:00:11 PM EST | |||
| 172.50 | 23.95 | 31.75 | 27.85 | % | 0.16 | 0 | 0 | 0.74 | -0.74 | 0.01 | -0.09 | 9/10/2026 4:00:11 PM EST | |||
| 175.00 | 26.10 | 31.00 | 28.55 | 27.50 | % | 0.16 | 1 | 0 | 0.60 | -0.77 | 0.01 | -0.09 | 9/10/2026 | 9/10/2026 4:00:11 PM EST |