Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $151.09 as of 10/1/2026 6:57:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 138.00 | 13.15 | 18.70 | 15.93 | % | 0.12 | 0 | 0 | 0.48 | 0.70 | 0.01 | -0.11 | 10/1/2026 4:00:05 PM EST | |||
| 139.00 | 11.45 | 19.40 | 15.43 | % | 0.11 | 0 | 0 | 0.48 | 0.69 | 0.01 | -0.11 | 10/1/2026 4:00:05 PM EST | |||
| 140.00 | 11.75 | 16.75 | 14.25 | 16.50 | % | 0.10 | 6 | 0 | 0.46 | 0.67 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 141.00 | 12.70 | 16.45 | 14.58 | % | 0.10 | 0 | 0 | 0.51 | 0.66 | 0.01 | -0.12 | 10/1/2026 4:00:05 PM EST | |||
| 142.00 | 10.75 | 15.85 | 13.30 | 17.00 | % | 0.09 | 3 | 0 | 0.48 | 0.64 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 143.00 | 11.70 | 15.10 | 13.40 | % | 0.09 | 0 | 0 | 0.51 | 0.63 | 0.02 | -0.12 | 10/1/2026 4:00:05 PM EST | |||
| 144.00 | 9.60 | 14.05 | 11.83 | 15.76 | % | 0.08 | 1 | 0 | 0.46 | 0.61 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 145.00 | 9.35 | 13.80 | 11.58 | 13.11 | % | 0.08 | 2 | 0 | 0.47 | 0.60 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 146.00 | 8.80 | 12.95 | 10.88 | 11.35 | % | 0.07 | 45 | 0 | 0.46 | 0.58 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 147.00 | 9.30 | 12.85 | 11.08 | 13.00 | % | 0.08 | 1 | 0 | 0.50 | 0.57 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 148.00 | 9.60 | 11.85 | 10.73 | 10.95 | % | 0.07 | 2 | 0 | 0.51 | 0.55 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 149.00 | 7.35 | 13.95 | 10.65 | % | 0.07 | 0 | 0 | 0.53 | 0.53 | 0.02 | -0.13 | 10/1/2026 4:00:05 PM EST | |||
| 150.00 | 8.20 | 11.15 | 9.68 | 9.50 | % | 0.06 | 77 | 0 | 0.50 | 0.52 | 0.02 | -0.13 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 152.50 | 8.00 | 8.25 | 8.13 | 8.90 | % | 0.05 | 10 | 0 | 0.47 | 0.48 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 155.00 | 7.05 | 7.30 | 7.18 | 7.12 | % | 0.05 | 26 | 0 | 0.48 | 0.44 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 157.50 | 6.15 | 6.35 | 6.25 | 6.60 | % | 0.04 | 535 | 0 | 0.47 | 0.40 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 160.00 | 5.35 | 5.55 | 5.45 | 5.73 | % | 0.03 | 23 | 0 | 0.47 | 0.37 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 162.50 | 4.65 | 4.85 | 4.75 | 5.25 | % | 0.03 | 11 | 0 | 0.47 | 0.33 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 165.00 | 4.00 | 4.25 | 4.13 | 4.35 | % | 0.03 | 35 | 0 | 0.47 | 0.30 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 167.50 | 3.45 | 3.70 | 3.58 | 4.00 | % | 0.02 | 4 | 0 | 0.47 | 0.27 | 0.01 | -0.10 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 170.00 | 3.00 | 3.20 | 3.10 | 3.34 | % | 0.02 | 25 | 0 | 0.47 | 0.24 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 172.50 | 2.59 | 2.75 | 2.67 | 3.20 | % | 0.02 | 39 | 0 | 0.47 | 0.21 | 0.01 | -0.09 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 175.00 | 2.23 | 2.38 | 2.31 | 2.54 | % | 0.01 | 5 | 0 | 0.48 | 0.19 | 0.01 | -0.08 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 180.00 | 1.65 | 1.79 | 1.72 | 1.91 | % | 0.01 | 18 | 0 | 0.48 | 0.15 | 0.01 | -0.07 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 185.00 | 0.42 | 2.36 | 1.39 | 1.44 | % | 0.01 | 7 | 0 | 0.48 | 0.11 | 0.01 | -0.06 | 10/1/2026 | 10/1/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 138.00 | 5.10 | 5.30 | 5.20 | 5.20 | % | 0.04 | 46 | 0 | 0.50 | -0.30 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 139.00 | 5.45 | 5.70 | 5.58 | 5.10 | % | 0.04 | 22 | 0 | 0.49 | -0.31 | 0.01 | -0.11 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 140.00 | 5.85 | 6.05 | 5.95 | 6.00 | % | 0.04 | 73 | 0 | 0.49 | -0.33 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 141.00 | 6.20 | 6.45 | 6.33 | 6.00 | % | 0.04 | 6 | 0 | 0.49 | -0.34 | 0.01 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 142.00 | 6.60 | 6.85 | 6.73 | 6.15 | % | 0.05 | 13 | 0 | 0.49 | -0.36 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 143.00 | 7.00 | 7.25 | 7.13 | 7.10 | % | 0.05 | 4 | 0 | 0.49 | -0.37 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 144.00 | 7.45 | 7.70 | 7.58 | 7.10 | % | 0.05 | 4 | 0 | 0.49 | -0.39 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 145.00 | 7.90 | 8.15 | 8.03 | 7.88 | % | 0.06 | 119 | 0 | 0.49 | -0.40 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 146.00 | 8.35 | 8.60 | 8.48 | 7.95 | % | 0.06 | 105 | 0 | 0.49 | -0.42 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 147.00 | 8.85 | 9.10 | 8.98 | 8.35 | % | 0.06 | 4 | 0 | 0.49 | -0.43 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 148.00 | 9.35 | 9.60 | 9.48 | 8.80 | % | 0.06 | 15 | 0 | 0.49 | -0.45 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 149.00 | 9.85 | 10.10 | 9.98 | % | 0.07 | 0 | 0 | 0.49 | -0.47 | 0.02 | -0.13 | 10/1/2026 4:00:05 PM EST | |||
| 150.00 | 10.40 | 10.65 | 10.53 | 9.95 | % | 0.07 | 13 | 0 | 0.49 | -0.48 | 0.02 | -0.13 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 152.50 | 7.75 | 14.85 | 11.30 | 11.00 | % | 0.07 | 281 | 0 | 0.46 | -0.52 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 155.00 | 10.35 | 16.20 | 13.28 | 12.10 | % | 0.09 | 2 | 0 | 0.48 | -0.56 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 157.50 | 12.50 | 17.35 | 14.93 | 13.65 | % | 0.09 | 1 | 0 | 0.46 | -0.60 | 0.02 | -0.12 | 10/1/2026 | 10/1/2026 4:00:05 PM EST | |
| 160.00 | 13.50 | 19.50 | 16.50 | % | 0.10 | 0 | 0 | 0.46 | -0.63 | 0.02 | -0.12 | 10/1/2026 4:00:05 PM EST | |||
| 162.50 | 16.25 | 21.55 | 18.90 | % | 0.12 | 0 | 0 | 0.49 | -0.67 | 0.01 | -0.11 | 10/1/2026 4:00:05 PM EST | |||
| 165.00 | 16.15 | 24.30 | 20.23 | % | 0.12 | 0 | 0 | 0.45 | -0.70 | 0.01 | -0.11 | 10/1/2026 4:00:05 PM EST | |||
| 167.50 | 18.10 | 26.10 | 22.10 | % | 0.13 | 0 | 0 | 0.71 | -0.73 | 0.01 | -0.10 | 10/1/2026 4:00:05 PM EST | |||
| 170.00 | 21.10 | 28.05 | 24.58 | % | 0.14 | 0 | 0 | 0.71 | -0.76 | 0.01 | -0.09 | 10/1/2026 4:00:05 PM EST | |||
| 172.50 | 22.20 | 30.65 | 26.43 | % | 0.15 | 0 | 0 | 0.72 | -0.79 | 0.01 | -0.09 | 10/1/2026 4:00:05 PM EST | |||
| 175.00 | 24.40 | 32.80 | 28.60 | % | 0.16 | 0 | 0 | 0.73 | -0.81 | 0.01 | -0.08 | 10/1/2026 4:00:05 PM EST | |||
| 180.00 | 28.80 | 37.25 | 33.03 | % | 0.18 | 0 | 0 | 0.75 | -0.85 | 0.01 | -0.07 | 10/1/2026 4:00:05 PM EST | |||
| 185.00 | 33.45 | 41.95 | 37.70 | % | 0.20 | 0 | 0 | 0.82 | -0.89 | 0.01 | -0.06 | 10/1/2026 4:00:05 PM EST |