Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $140.40 as of 10/30/2026 5:25:20 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 | 126.00 | 133.75 | 129.88 | % | 25.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 10.00 | 120.95 | 128.80 | 124.88 | % | 12.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 15.00 | 116.05 | 123.80 | 119.93 | % | 8.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 20.00 | 111.10 | 118.85 | 114.98 | % | 5.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 25.00 | 106.10 | 113.90 | 110.00 | % | 4.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 30.00 | 102.10 | 108.90 | 105.50 | % | 3.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 35.00 | 96.20 | 103.95 | 100.08 | % | 2.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 40.00 | 91.80 | 99.00 | 95.40 | % | 2.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 45.00 | 86.20 | 94.05 | 90.13 | % | 2.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 50.00 | 82.80 | 89.10 | 85.95 | % | 1.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 55.00 | 76.95 | 84.10 | 80.53 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 60.00 | 71.40 | 79.15 | 75.28 | % | 1.25 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 65.00 | 66.50 | 74.25 | 70.38 | % | 1.08 | 0 | 0 | 1.97 | 1.00 | 0.00 | -0.02 | 10/30/2026 4:00:01 PM EST | |||
| 70.00 | 61.55 | 69.30 | 65.43 | % | 0.93 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.02 | 10/30/2026 4:00:01 PM EST | |||
| 75.00 | 56.65 | 64.40 | 60.53 | % | 0.81 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.03 | 10/30/2026 4:00:01 PM EST | |||
| 80.00 | 51.75 | 59.50 | 55.63 | % | 0.70 | 0 | 0 | 1.52 | 0.98 | 0.00 | -0.04 | 10/30/2026 4:00:01 PM EST | |||
| 85.00 | 46.85 | 54.60 | 50.73 | % | 0.60 | 0 | 0 | 1.40 | 0.98 | 0.00 | -0.04 | 10/30/2026 4:00:01 PM EST | |||
| 90.00 | 42.00 | 49.75 | 45.88 | % | 0.51 | 0 | 0 | 1.28 | 0.96 | 0.00 | -0.06 | 10/30/2026 4:00:01 PM EST | |||
| 95.00 | 37.20 | 45.00 | 41.10 | % | 0.43 | 0 | 0 | 1.18 | 0.93 | 0.00 | -0.07 | 10/30/2026 4:00:01 PM EST | |||
| 100.00 | 32.50 | 40.30 | 36.40 | 44.68 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.09 | 0.91 | 0.00 | -0.09 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 105.00 | 27.90 | 35.70 | 31.80 | % | 0.30 | 0 | 0 | 1.00 | 0.88 | 0.01 | -0.10 | 10/30/2026 4:00:01 PM EST | |||
| 110.00 | 23.90 | 31.30 | 27.60 | 27.90 | % | 0.25 | 3 | 0 | 0.93 | 0.85 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 115.00 | 19.70 | 27.15 | 23.43 | % | 0.20 | 0 | 0 | 0.87 | 0.81 | 0.01 | -0.12 | 10/30/2026 4:00:01 PM EST | |||
| 120.00 | 15.85 | 23.30 | 19.58 | % | 0.16 | 0 | 0 | 0.82 | 0.76 | 0.01 | -0.12 | 10/30/2026 4:00:01 PM EST | |||
| 125.00 | 12.55 | 17.90 | 15.23 | 15.90 | % | 0.12 | 1 | 0 | 0.48 | 0.70 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 130.00 | 12.30 | 13.10 | 12.70 | 12.60 | % | 0.10 | 28 | 0 | 0.52 | 0.64 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 135.00 | 9.85 | 10.15 | 10.00 | 10.00 | % | 0.07 | 112 | 0 | 0.52 | 0.55 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 140.00 | 7.00 | 8.45 | 7.73 | 7.70 | -3.90 | -33.63% | 0.06 | 124 | 9 | 0.51 | 0.46 | 0.02 | -0.12 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 145.00 | 5.65 | 6.50 | 6.08 | 5.55 | -3.65 | -39.68% | 0.04 | 64 | 13 | 0.52 | 0.37 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 150.00 | 2.34 | 4.95 | 3.65 | 4.63 | -2.61 | -36.05% | 0.02 | 82 | 21 | 0.46 | 0.29 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 155.00 | 2.93 | 3.95 | 3.44 | 3.37 | -2.12 | -38.62% | 0.02 | 32 | 18 | 0.52 | 0.22 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 160.00 | 2.30 | 2.75 | 2.53 | 2.33 | -1.92 | -45.18% | 0.02 | 125 | 49 | 0.52 | 0.16 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 165.00 | 1.62 | 2.03 | 1.83 | 1.92 | -1.18 | -38.07% | 0.01 | 79 | 41 | 0.52 | 0.12 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 170.00 | 1.00 | 1.44 | 1.22 | 1.35 | -0.99 | -42.31% | 0.01 | 95 | 61 | 0.51 | 0.09 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 175.00 | 0.82 | 1.21 | 1.02 | 1.00 | -0.87 | -46.53% | 0.01 | 35 | 12 | 0.53 | 0.07 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 180.00 | 0.43 | 1.08 | 0.76 | 0.86 | -0.56 | -39.44% | 0.00 | 8 | 17 | 0.53 | 0.05 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 185.00 | 0.30 | 0.77 | 0.54 | 0.65 | -0.41 | -38.68% | 0.00 | 32 | 5 | 0.53 | 0.04 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 190.00 | 0.21 | 0.73 | 0.47 | 0.50 | -0.31 | -38.28% | 0.00 | 205 | 2 | 0.55 | 0.03 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 195.00 | 0.17 | 0.85 | 0.51 | 0.65 | -0.11 | -14.48% | 0.00 | 1 | 1 | 0.58 | 0.02 | 0.00 | -0.02 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 200.00 | 0.07 | 1.00 | 0.54 | 0.40 | % | 0.00 | 142 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 205.00 | 0.14 | 0.54 | 0.34 | 0.30 | % | 0.00 | 3 | 0 | 0.61 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 210.00 | 0.02 | 0.87 | 0.45 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 215.00 | 0.11 | 0.35 | 0.23 | 1.05 | +0.70 | +200.00% | 0.00 | 1 | 1 | 0.63 | 0.01 | 0.00 | -0.01 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 220.00 | 0.10 | 0.30 | 0.20 | 0.20 | % | 0.00 | 6 | 0 | 0.63 | 0.01 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 225.00 | 0.05 | 0.78 | 0.42 | 0.16 | % | 0.00 | 3 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 230.00 | 0.02 | 0.76 | 0.39 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 235.00 | 0.01 | 0.74 | 0.38 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 240.00 | 0.01 | 0.73 | 0.37 | 0.11 | % | 0.00 | 3 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 250.00 | 0.01 | 0.88 | 0.45 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 0.86 | 0.43 | % | 0.00 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 0.84 | 0.42 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 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 | 0.21 | 0.11 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.21 | 0.11 | 0.01 | % | 0.01 | 1 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 15.00 | 0.00 | 4.30 | 2.15 | 0.09 | % | 0.14 | 1 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 20.00 | 0.00 | 4.30 | 2.15 | % | 0.11 | 0 | 0 | 4.93 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 25.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 30.00 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 35.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 55.00 | 0.00 | 4.35 | 2.18 | % | 0.04 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 60.00 | 0.00 | 4.40 | 2.20 | % | 0.04 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 65.00 | 0.01 | 4.40 | 2.21 | % | 0.03 | 0 | 0 | 1.38 | 0.00 | 0.00 | -0.02 | 10/30/2026 4:00:01 PM EST | |||
| 70.00 | 0.01 | 1.26 | 0.64 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 10/30/2026 4:00:01 PM EST | |||
| 75.00 | 0.07 | 4.50 | 2.29 | % | 0.03 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.03 | 10/30/2026 4:00:01 PM EST | |||
| 80.00 | 0.14 | 1.65 | 0.90 | 0.25 | % | 0.01 | 1 | 0 | 0.98 | -0.02 | 0.00 | -0.04 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 85.00 | 0.15 | 4.55 | 2.35 | % | 0.03 | 0 | 0 | 1.08 | -0.02 | 0.00 | -0.04 | 10/30/2026 4:00:01 PM EST | |||
| 90.00 | 0.22 | 1.35 | 0.79 | 0.52 | % | 0.01 | 6 | 0 | 0.76 | -0.04 | 0.00 | -0.06 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 95.00 | 0.37 | 0.84 | 0.61 | 0.46 | % | 0.01 | 8 | 0 | 0.66 | -0.07 | 0.00 | -0.07 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 100.00 | 0.82 | 1.20 | 1.01 | 1.02 | +0.59 | +137.21% | 0.01 | 234 | 5 | 0.66 | -0.09 | 0.00 | -0.09 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 105.00 | 0.75 | 1.65 | 1.20 | 1.46 | +0.96 | +192.00% | 0.01 | 22 | 6 | 0.60 | -0.12 | 0.01 | -0.10 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 110.00 | 1.89 | 2.12 | 2.01 | 2.00 | +0.90 | +81.82% | 0.02 | 90 | 4 | 0.61 | -0.15 | 0.01 | -0.11 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 115.00 | 2.57 | 2.95 | 2.76 | 2.85 | +1.55 | +119.24% | 0.02 | 102 | 22 | 0.59 | -0.19 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 120.00 | 2.95 | 4.25 | 3.60 | 4.04 | +2.14 | +112.64% | 0.03 | 132 | 26 | 0.55 | -0.24 | 0.01 | -0.12 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 125.00 | 3.35 | 5.85 | 4.60 | 5.50 | +2.75 | +100.00% | 0.04 | 98 | 35 | 0.52 | -0.30 | 0.01 | -0.13 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 130.00 | 4.55 | 7.70 | 6.13 | 7.08 | +3.05 | +75.69% | 0.05 | 190 | 109 | 0.49 | -0.36 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 135.00 | 9.40 | 10.05 | 9.73 | 9.52 | +3.81 | +66.73% | 0.07 | 343 | 30 | 0.56 | -0.45 | 0.02 | -0.13 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 140.00 | 11.90 | 12.75 | 12.33 | 12.30 | +4.52 | +58.10% | 0.09 | 73 | 28 | 0.55 | -0.54 | 0.02 | -0.12 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 145.00 | 12.60 | 15.90 | 14.25 | 15.06 | +4.96 | +49.11% | 0.10 | 48 | 28 | 0.47 | -0.63 | 0.02 | -0.11 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 150.00 | 15.90 | 20.05 | 17.98 | 18.15 | +6.15 | +51.25% | 0.12 | 26 | 3 | 0.47 | -0.71 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 155.00 | 18.80 | 24.00 | 21.40 | 21.83 | +5.73 | +35.59% | 0.14 | 11 | 13 | 0.63 | -0.78 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 4:00:01 PM EST |
| 160.00 | 23.00 | 30.40 | 26.70 | 19.80 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.79 | -0.84 | 0.01 | -0.07 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 165.00 | 27.40 | 34.85 | 31.13 | 22.87 | 0.00 | 0.00% | 0.19 | 0 | 1 | 0.82 | -0.88 | 0.01 | -0.05 | 10/29/2026 | 10/30/2026 4:00:01 PM EST |
| 170.00 | 32.00 | 37.50 | 34.75 | 32.23 | % | 0.20 | 1 | 0 | 0.76 | -0.91 | 0.01 | -0.05 | 10/30/2026 | 10/30/2026 4:00:01 PM EST | |
| 175.00 | 36.75 | 44.35 | 40.55 | % | 0.23 | 0 | 0 | 0.91 | -0.93 | 0.01 | -0.04 | 10/30/2026 4:00:01 PM EST | |||
| 180.00 | 41.55 | 48.70 | 45.13 | % | 0.25 | 0 | 0 | 0.92 | -0.95 | 0.00 | -0.03 | 10/30/2026 4:00:01 PM EST | |||
| 185.00 | 46.45 | 53.55 | 50.00 | % | 0.27 | 0 | 0 | 0.96 | -0.96 | 0.00 | -0.03 | 10/30/2026 4:00:01 PM EST | |||
| 190.00 | 51.35 | 58.30 | 54.83 | % | 0.29 | 0 | 0 | 0.99 | -0.97 | 0.00 | -0.02 | 10/30/2026 4:00:01 PM EST | |||
| 195.00 | 56.30 | 63.40 | 59.85 | % | 0.31 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 10/30/2026 4:00:01 PM EST | |||
| 200.00 | 61.25 | 68.55 | 64.90 | % | 0.32 | 0 | 0 | 1.10 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 205.00 | 66.25 | 73.90 | 70.08 | % | 0.34 | 0 | 0 | 1.18 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 210.00 | 71.25 | 79.00 | 75.13 | % | 0.36 | 0 | 0 | 1.23 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 215.00 | 76.25 | 83.75 | 80.00 | % | 0.37 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 10/30/2026 4:00:01 PM EST | |||
| 220.00 | 81.25 | 89.00 | 85.13 | % | 0.39 | 0 | 0 | 1.31 | -0.99 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 225.00 | 86.25 | 93.75 | 90.00 | % | 0.40 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 230.00 | 91.25 | 99.00 | 95.13 | % | 0.41 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 235.00 | 96.25 | 103.90 | 100.08 | % | 0.43 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 240.00 | 101.25 | 108.90 | 105.08 | % | 0.44 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 250.00 | 111.25 | 118.90 | 115.08 | % | 0.46 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 260.00 | 121.25 | 129.00 | 125.13 | % | 0.48 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 270.00 | 131.25 | 139.00 | 135.13 | % | 0.50 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST | |||
| 280.00 | 141.25 | 148.80 | 145.03 | % | 0.52 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/30/2026 4:00:01 PM EST |