Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $162.57 as of 10/11/2026 10:25:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 153.45 | 160.60 | 157.03 | % | 31.41 | 0 | 0 | 9.05 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 10.00 | 148.45 | 155.60 | 152.03 | % | 15.20 | 0 | 0 | 6.13 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 15.00 | 143.45 | 150.65 | 147.05 | % | 9.80 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 20.00 | 138.45 | 146.25 | 142.35 | % | 7.12 | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 25.00 | 133.50 | 140.70 | 137.10 | % | 5.48 | 0 | 0 | 3.79 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 30.00 | 128.50 | 135.70 | 132.10 | % | 4.40 | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 35.00 | 123.55 | 130.70 | 127.13 | % | 3.63 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 40.00 | 118.60 | 125.90 | 122.25 | % | 3.06 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 45.00 | 113.65 | 120.80 | 117.23 | % | 2.61 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 50.00 | 108.65 | 115.80 | 112.23 | % | 2.24 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 55.00 | 103.70 | 111.00 | 107.35 | % | 1.95 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 60.00 | 98.75 | 105.90 | 102.33 | % | 1.71 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 65.00 | 93.80 | 100.95 | 97.38 | % | 1.50 | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 70.00 | 88.85 | 96.00 | 92.43 | % | 1.32 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 75.00 | 83.90 | 91.10 | 87.50 | % | 1.17 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 80.00 | 78.95 | 86.75 | 82.85 | % | 1.04 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 85.00 | 74.05 | 81.20 | 77.63 | % | 0.91 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 90.00 | 69.10 | 76.90 | 73.00 | % | 0.81 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 95.00 | 64.20 | 71.35 | 67.78 | % | 0.71 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 100.00 | 59.30 | 66.45 | 62.88 | 63.67 | % | 0.63 | 1 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 105.00 | 54.45 | 61.70 | 58.08 | % | 0.55 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 110.00 | 49.60 | 57.40 | 53.50 | % | 0.49 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 115.00 | 44.80 | 52.60 | 48.70 | % | 0.42 | 0 | 0 | 1.05 | 0.98 | 0.00 | -0.01 | 10/9/2026 3:59:57 PM EST | |||
| 120.00 | 40.05 | 47.85 | 43.95 | 42.36 | % | 0.37 | 2 | 0 | 0.98 | 0.96 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 125.00 | 35.35 | 43.20 | 39.28 | 39.32 | % | 0.31 | 1 | 0 | 0.91 | 0.93 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 130.00 | 30.80 | 36.25 | 33.53 | 33.82 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.69 | 0.90 | 0.01 | -0.05 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 26.45 | 31.75 | 29.10 | % | 0.22 | 0 | 0 | 0.64 | 0.86 | 0.01 | -0.06 | 10/9/2026 3:59:57 PM EST | |||
| 140.00 | 22.70 | 29.10 | 25.90 | 26.04 | +0.89 | +3.54% | 0.18 | 3 | 1 | 0.45 | 0.82 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 19.40 | 23.25 | 21.33 | 22.70 | +1.25 | +5.83% | 0.15 | 3 | 1 | 0.45 | 0.76 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 15.00 | 23.05 | 19.03 | 18.21 | +0.18 | +1.00% | 0.13 | 12 | 3 | 0.50 | 0.71 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 14.10 | 17.00 | 15.55 | 15.15 | -0.30 | -1.95% | 0.10 | 35 | 198 | 0.48 | 0.64 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 12.30 | 14.00 | 13.15 | 13.40 | +0.55 | +4.28% | 0.08 | 444 | 6 | 0.49 | 0.58 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 9.50 | 11.65 | 10.58 | 10.22 | -0.28 | -2.67% | 0.06 | 61 | 9 | 0.48 | 0.51 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 8.10 | 9.50 | 8.80 | 8.40 | +0.05 | +0.60% | 0.05 | 78 | 37 | 0.49 | 0.44 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 175.00 | 6.40 | 7.80 | 7.10 | 6.85 | -0.40 | -5.52% | 0.04 | 18 | 6 | 0.49 | 0.38 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 5.10 | 6.05 | 5.58 | 5.48 | -0.21 | -3.70% | 0.03 | 40 | 20 | 0.48 | 0.33 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 185.00 | 4.10 | 4.85 | 4.48 | 4.63 | +0.28 | +6.44% | 0.02 | 28 | 9 | 0.49 | 0.27 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 3.30 | 3.80 | 3.55 | 3.54 | -0.01 | -0.29% | 0.02 | 13 | 5 | 0.49 | 0.23 | 0.01 | -0.10 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 195.00 | 2.75 | 3.25 | 3.00 | 2.75 | % | 0.02 | 18 | 0 | 0.50 | 0.19 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 200.00 | 2.03 | 2.66 | 2.35 | 2.36 | -0.51 | -17.77% | 0.01 | 12 | 3 | 0.50 | 0.15 | 0.01 | -0.07 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 205.00 | 1.65 | 1.98 | 1.82 | 1.80 | -0.40 | -18.19% | 0.01 | 8 | 1 | 0.50 | 0.12 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 210.00 | 1.23 | 1.60 | 1.42 | 1.41 | -0.04 | -2.76% | 0.01 | 18 | 1 | 0.50 | 0.10 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 215.00 | 0.84 | 1.90 | 1.37 | 1.57 | -0.19 | -10.80% | 0.01 | 2 | 1 | 0.53 | 0.08 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 220.00 | 0.62 | 1.67 | 1.15 | 1.35 | -0.70 | -34.15% | 0.01 | 2 | 2 | 0.54 | 0.06 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 225.00 | 0.39 | 1.72 | 1.06 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 230.00 | 0.32 | 1.20 | 0.76 | 1.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.04 | 0.00 | -0.03 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 235.00 | 0.39 | 0.73 | 0.56 | 0.55 | % | 0.00 | 8 | 0 | 0.54 | 0.03 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 4.30 | 2.15 | 0.02 | % | 0.43 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 10.00 | 0.00 | 1.35 | 0.68 | 0.16 | % | 0.07 | 1 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 15.00 | 0.00 | 4.30 | 2.15 | 0.06 | % | 0.14 | 1 | 0 | 5.59 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 20.00 | 0.00 | 4.30 | 2.15 | % | 0.11 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.16 | 0.08 | 0.03 | % | 0.00 | 2 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 30.00 | 0.00 | 4.30 | 2.15 | 0.09 | % | 0.07 | 2 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 35.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 4.30 | 2.15 | 0.04 | % | 0.05 | 2 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 55.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 60.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 65.00 | 0.01 | 0.34 | 0.18 | 0.08 | % | 0.00 | 26 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 70.00 | 0.01 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 75.00 | 0.01 | 0.48 | 0.25 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 80.00 | 0.06 | 0.78 | 0.42 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 85.00 | 0.09 | 0.83 | 0.46 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 90.00 | 0.10 | 0.30 | 0.20 | 0.24 | % | 0.00 | 6 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 95.00 | 0.10 | 0.90 | 0.50 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:57 PM EST | |||
| 100.00 | 0.30 | 0.65 | 0.48 | 0.48 | +0.11 | +29.73% | 0.00 | 1 | 5 | 0.73 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 105.00 | 0.22 | 0.75 | 0.49 | 0.45 | % | 0.00 | 2 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 110.00 | 0.34 | 0.70 | 0.52 | 0.55 | % | 0.00 | 19 | 0 | 0.61 | -0.01 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 115.00 | 0.57 | 0.85 | 0.71 | 0.75 | % | 0.01 | 3 | 0 | 0.59 | -0.02 | 0.00 | -0.01 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 120.00 | 0.84 | 1.21 | 1.03 | 1.07 | -0.27 | -20.15% | 0.01 | 23 | 15 | 0.58 | -0.04 | 0.00 | -0.02 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 125.00 | 0.97 | 1.60 | 1.29 | 1.27 | -0.24 | -15.90% | 0.01 | 39 | 26 | 0.55 | -0.07 | 0.00 | -0.04 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 130.00 | 1.41 | 2.01 | 1.71 | 1.81 | -0.19 | -9.50% | 0.01 | 11 | 6 | 0.53 | -0.10 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 135.00 | 1.90 | 2.65 | 2.28 | 2.65 | -0.10 | -3.64% | 0.02 | 57 | 98 | 0.51 | -0.14 | 0.01 | -0.06 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 140.00 | 3.00 | 3.30 | 3.15 | 3.27 | -0.26 | -7.37% | 0.02 | 62 | 24 | 0.50 | -0.18 | 0.01 | -0.08 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 145.00 | 4.00 | 4.50 | 4.25 | 4.60 | -0.25 | -5.16% | 0.03 | 50 | 41 | 0.49 | -0.24 | 0.01 | -0.09 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 150.00 | 5.65 | 6.55 | 6.10 | 6.25 | -0.22 | -3.40% | 0.04 | 126 | 35 | 0.50 | -0.29 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 155.00 | 7.20 | 8.15 | 7.68 | 7.66 | -0.61 | -7.38% | 0.05 | 29 | 13 | 0.48 | -0.36 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 160.00 | 8.75 | 10.10 | 9.43 | 9.88 | -0.89 | -8.27% | 0.06 | 54 | 32 | 0.48 | -0.42 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 165.00 | 11.70 | 13.80 | 12.75 | 13.10 | -0.24 | -1.80% | 0.08 | 38 | 3 | 0.49 | -0.49 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 170.00 | 14.65 | 16.00 | 15.33 | % | 0.09 | 0 | 0 | 0.48 | -0.56 | 0.01 | -0.12 | 10/9/2026 3:59:57 PM EST | |||
| 175.00 | 15.80 | 20.70 | 18.25 | 20.00 | +0.95 | +4.99% | 0.10 | 1 | 2 | 0.46 | -0.62 | 0.01 | -0.12 | 10/9/2026 | 10/9/2026 3:59:57 PM EST |
| 180.00 | 21.00 | 24.45 | 22.73 | 21.90 | % | 0.13 | 1 | 0 | 0.51 | -0.67 | 0.01 | -0.11 | 10/9/2026 | 10/9/2026 3:59:57 PM EST | |
| 185.00 | 24.00 | 30.40 | 27.20 | 25.17 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.53 | -0.73 | 0.01 | -0.10 | 10/8/2026 | 10/9/2026 3:59:57 PM EST |
| 190.00 | 26.55 | 34.50 | 30.53 | % | 0.16 | 0 | 0 | 0.72 | -0.77 | 0.01 | -0.10 | 10/9/2026 3:59:57 PM EST | |||
| 195.00 | 30.90 | 38.80 | 34.85 | % | 0.18 | 0 | 0 | 0.75 | -0.81 | 0.01 | -0.09 | 10/9/2026 3:59:57 PM EST | |||
| 200.00 | 35.05 | 43.25 | 39.15 | % | 0.20 | 0 | 0 | 0.77 | -0.85 | 0.01 | -0.07 | 10/9/2026 3:59:57 PM EST | |||
| 205.00 | 39.65 | 47.80 | 43.73 | % | 0.21 | 0 | 0 | 0.80 | -0.88 | 0.01 | -0.06 | 10/9/2026 3:59:57 PM EST | |||
| 210.00 | 45.25 | 52.45 | 48.85 | % | 0.23 | 0 | 0 | 0.83 | -0.90 | 0.01 | -0.06 | 10/9/2026 3:59:57 PM EST | |||
| 215.00 | 49.85 | 57.20 | 53.53 | % | 0.25 | 0 | 0 | 0.86 | -0.92 | 0.01 | -0.05 | 10/9/2026 3:59:57 PM EST | |||
| 220.00 | 54.60 | 62.00 | 58.30 | % | 0.27 | 0 | 0 | 0.89 | -0.94 | 0.00 | -0.04 | 10/9/2026 3:59:57 PM EST | |||
| 225.00 | 59.35 | 66.85 | 63.10 | % | 0.28 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 230.00 | 64.45 | 71.75 | 68.10 | % | 0.30 | 0 | 0 | 0.95 | -0.96 | 0.00 | -0.03 | 10/9/2026 3:59:57 PM EST | |||
| 235.00 | 69.35 | 76.65 | 73.00 | % | 0.31 | 0 | 0 | 0.98 | -0.97 | 0.00 | -0.02 | 10/9/2026 3:59:57 PM EST |