Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $147.58 as of 10/26/2026 9:20:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 140.40 | 144.80 | 142.60 | % | 28.52 | 0 | 0 | 9.48 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 10.00 | 135.40 | 140.20 | 137.80 | % | 13.78 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 15.00 | 130.65 | 134.95 | 132.80 | % | 8.85 | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 20.00 | 125.40 | 129.95 | 127.68 | % | 6.38 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 25.00 | 120.40 | 125.00 | 122.70 | % | 4.91 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 30.00 | 115.40 | 120.10 | 117.75 | % | 3.92 | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 35.00 | 110.50 | 115.20 | 112.85 | % | 3.22 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 40.00 | 105.60 | 110.25 | 107.93 | % | 2.70 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 45.00 | 100.60 | 105.10 | 102.85 | % | 2.29 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 50.00 | 95.50 | 100.30 | 97.90 | % | 1.96 | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 55.00 | 90.60 | 95.35 | 92.98 | % | 1.69 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 60.00 | 85.55 | 90.00 | 87.78 | % | 1.46 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 65.00 | 80.60 | 85.25 | 82.93 | % | 1.28 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 70.00 | 75.70 | 80.50 | 78.10 | % | 1.12 | 0 | 0 | 1.84 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 75.00 | 70.70 | 75.40 | 73.05 | % | 0.97 | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 80.00 | 66.00 | 70.60 | 68.30 | % | 0.85 | 0 | 0 | 1.57 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 85.00 | 60.85 | 65.75 | 63.30 | % | 0.74 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 90.00 | 55.90 | 60.70 | 58.30 | 57.54 | 0.00 | 0.00% | 0.65 | 0 | 2 | 1.33 | 0.99 | 0.00 | -0.02 | 10/20/2026 | 10/23/2026 3:59:58 PM EST |
| 95.00 | 50.65 | 55.10 | 52.88 | 63.73 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.23 | 0.98 | 0.00 | -0.03 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 100.00 | 46.00 | 50.20 | 48.10 | 58.95 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.13 | 0.97 | 0.00 | -0.04 | 10/21/2026 | 10/23/2026 3:59:58 PM EST |
| 105.00 | 41.00 | 45.90 | 43.45 | 44.50 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.09 | 0.96 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 110.00 | 36.15 | 40.55 | 38.35 | 39.30 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.95 | 0.94 | 0.00 | -0.06 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 115.00 | 31.40 | 36.40 | 33.90 | 35.70 | 0.00 | 0.00% | 0.29 | 0 | 10 | 0.92 | 0.92 | 0.01 | -0.07 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 120.00 | 28.05 | 30.35 | 29.20 | 28.76 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.53 | 0.89 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 125.00 | 22.70 | 27.30 | 25.00 | 25.00 | 0.00 | 0.00% | 0.20 | 0 | 24 | 0.49 | 0.86 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 130.00 | 19.00 | 22.20 | 20.60 | 19.96 | 0.00 | 0.00% | 0.16 | 0 | 47 | 0.51 | 0.81 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 135.00 | 16.00 | 18.95 | 17.48 | 17.52 | 0.00 | 0.00% | 0.13 | 0 | 54 | 0.55 | 0.75 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 140.00 | 12.85 | 14.30 | 13.58 | 13.80 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.51 | 0.67 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 145.00 | 10.05 | 11.50 | 10.78 | 10.68 | 0.00 | 0.00% | 0.07 | 0 | 630 | 0.49 | 0.58 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 150.00 | 8.15 | 8.45 | 8.30 | 8.33 | 0.00 | 0.00% | 0.06 | 0 | 866 | 0.50 | 0.50 | 0.02 | -0.14 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 155.00 | 6.15 | 6.40 | 6.28 | 6.33 | 0.00 | 0.00% | 0.04 | 0 | 597 | 0.50 | 0.41 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 160.00 | 4.60 | 4.85 | 4.73 | 4.71 | 0.00 | 0.00% | 0.03 | 0 | 1,846 | 0.50 | 0.34 | 0.02 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 165.00 | 3.35 | 3.60 | 3.48 | 3.49 | 0.00 | 0.00% | 0.02 | 0 | 2,483 | 0.50 | 0.27 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 170.00 | 2.47 | 2.69 | 2.58 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 1,115 | 0.51 | 0.22 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 175.00 | 1.80 | 1.95 | 1.88 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 1,894 | 0.51 | 0.17 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 180.00 | 1.27 | 1.47 | 1.37 | 1.39 | 0.00 | 0.00% | 0.01 | 0 | 1,328 | 0.51 | 0.13 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 185.00 | 0.97 | 1.12 | 1.05 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 596 | 0.52 | 0.10 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 190.00 | 0.72 | 0.87 | 0.80 | 0.76 | 0.00 | 0.00% | 0.00 | 0 | 1,528 | 0.53 | 0.08 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 195.00 | 0.55 | 0.68 | 0.62 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 554 | 0.55 | 0.06 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 200.00 | 0.45 | 0.56 | 0.51 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 508 | 0.56 | 0.05 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 205.00 | 0.22 | 0.62 | 0.42 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.57 | 0.04 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 210.00 | 0.32 | 0.38 | 0.35 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 139 | 0.59 | 0.03 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 215.00 | 0.10 | 0.49 | 0.30 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.59 | 0.03 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 220.00 | 0.20 | 0.44 | 0.32 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 320 | 0.64 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 225.00 | 0.18 | 0.36 | 0.27 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.66 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 230.00 | 0.06 | 0.36 | 0.21 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.64 | 0.01 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 235.00 | 0.15 | 0.23 | 0.19 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.68 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 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 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:58 PM EST |
| 10.00 | 0.00 | 0.21 | 0.11 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.88 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/23/2026 3:59:58 PM EST |
| 30.00 | 0.00 | 1.59 | 0.80 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.31 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:58 PM EST |
| 35.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.73 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/23/2026 3:59:58 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.61 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/23/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 1.53 | 0.77 | % | 0.02 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 1.46 | 0.73 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.53 | 0.27 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.70 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 60.00 | 0.00 | 0.96 | 0.48 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 65.00 | 0.02 | 0.39 | 0.21 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.15 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 70.00 | 0.02 | 0.38 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.05 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 75.00 | 0.02 | 0.21 | 0.12 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.91 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 80.00 | 0.04 | 0.25 | 0.15 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.86 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 85.00 | 0.13 | 0.30 | 0.22 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.86 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 90.00 | 0.18 | 0.36 | 0.27 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.81 | -0.01 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 95.00 | 0.23 | 0.40 | 0.32 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.76 | -0.02 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 100.00 | 0.31 | 0.44 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 125 | 0.70 | -0.03 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 105.00 | 0.42 | 0.54 | 0.48 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1,307 | 0.66 | -0.04 | 0.00 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 110.00 | 0.59 | 0.70 | 0.65 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 353 | 0.62 | -0.06 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 115.00 | 0.84 | 1.16 | 1.00 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 458 | 0.61 | -0.08 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 120.00 | 1.26 | 1.39 | 1.33 | 1.22 | 0.00 | 0.00% | 0.01 | 0 | 839 | 0.57 | -0.11 | 0.01 | -0.08 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 125.00 | 1.85 | 2.04 | 1.95 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 863 | 0.55 | -0.14 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 130.00 | 2.73 | 2.95 | 2.84 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 1,321 | 0.54 | -0.19 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 135.00 | 3.95 | 4.25 | 4.10 | 4.15 | 0.00 | 0.00% | 0.03 | 0 | 1,540 | 0.53 | -0.25 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 140.00 | 5.60 | 5.90 | 5.75 | 5.78 | 0.00 | 0.00% | 0.04 | 0 | 1,139 | 0.52 | -0.33 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 145.00 | 7.65 | 8.05 | 7.85 | 8.00 | 0.00 | 0.00% | 0.05 | 0 | 1,401 | 0.51 | -0.42 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 150.00 | 10.20 | 10.65 | 10.43 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 1,552 | 0.51 | -0.50 | 0.02 | -0.14 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 155.00 | 12.05 | 14.90 | 13.48 | 13.96 | 0.00 | 0.00% | 0.09 | 0 | 397 | 0.51 | -0.59 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 160.00 | 16.15 | 17.25 | 16.70 | 17.55 | 0.00 | 0.00% | 0.10 | 0 | 433 | 0.50 | -0.66 | 0.02 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 165.00 | 18.35 | 21.40 | 19.88 | 20.61 | 0.00 | 0.00% | 0.12 | 0 | 113 | 0.45 | -0.73 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 170.00 | 22.90 | 25.55 | 24.23 | 24.50 | 0.00 | 0.00% | 0.14 | 0 | 341 | 0.44 | -0.78 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 175.00 | 26.45 | 31.40 | 28.93 | 28.87 | 0.00 | 0.00% | 0.17 | 0 | 42 | 0.69 | -0.83 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 180.00 | 32.95 | 35.80 | 34.38 | 31.69 | 0.00 | 0.00% | 0.19 | 0 | 20 | 0.70 | -0.87 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 185.00 | 35.55 | 40.55 | 38.05 | 34.73 | 0.00 | 0.00% | 0.21 | 0 | 7 | 0.74 | -0.90 | 0.01 | -0.06 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 190.00 | 40.65 | 45.40 | 43.03 | % | 0.23 | 0 | 0 | 0.78 | -0.92 | 0.01 | -0.05 | 10/23/2026 3:59:58 PM EST | |||
| 195.00 | 45.75 | 49.95 | 47.85 | 33.91 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.79 | -0.94 | 0.00 | -0.05 | 10/12/2026 | 10/23/2026 3:59:58 PM EST |
| 200.00 | 50.70 | 54.80 | 52.75 | 56.50 | 0.00 | 0.00% | 0.26 | 0 | 5 | 0.82 | -0.95 | 0.00 | -0.04 | 10/16/2026 | 10/23/2026 3:59:58 PM EST |
| 205.00 | 55.60 | 59.75 | 57.68 | % | 0.28 | 0 | 0 | 0.86 | -0.96 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 210.00 | 60.55 | 65.25 | 62.90 | 57.00 | 0.00 | 0.00% | 0.30 | 0 | 1 | 0.96 | -0.97 | 0.00 | -0.03 | 10/14/2026 | 10/23/2026 3:59:58 PM EST |
| 215.00 | 65.55 | 70.20 | 67.88 | % | 0.32 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 220.00 | 70.50 | 75.15 | 72.83 | % | 0.33 | 0 | 0 | 1.06 | -0.98 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 225.00 | 75.50 | 80.35 | 77.93 | 80.36 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.09 | -0.99 | 0.00 | -0.01 | 10/15/2026 | 10/23/2026 3:59:58 PM EST |
| 230.00 | 80.50 | 85.10 | 82.80 | % | 0.36 | 0 | 0 | 1.12 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 235.00 | 85.50 | 90.30 | 87.90 | % | 0.37 | 0 | 0 | 1.17 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST |