Options Chain for SPX TECHNOLOGIES INC COM (SPXC) - $167.26 as of 10/30/2026 3:40:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 58.60 | 61.90 | 60.25 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 105.00 | 53.80 | 56.90 | 55.35 | 72.47 | 0.00 | 0.00% | 0.53 | 0 | 2 | 0.84 | 1.00 | 0.00 | -0.02 | 9/22/2026 | 10/30/2026 3:59:57 PM EST |
| 110.00 | 48.90 | 52.00 | 50.45 | 66.57 | 0.00 | 0.00% | 0.46 | 0 | 5 | 0.77 | 0.99 | 0.00 | -0.02 | 9/22/2026 | 10/30/2026 3:59:57 PM EST |
| 115.00 | 44.10 | 47.20 | 45.65 | 62.30 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.72 | 0.98 | 0.00 | -0.03 | 9/22/2026 | 10/30/2026 3:59:57 PM EST |
| 120.00 | 39.30 | 41.90 | 40.60 | 56.98 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.69 | 0.96 | 0.00 | -0.02 | 9/22/2026 | 10/30/2026 3:59:57 PM EST |
| 125.00 | 34.60 | 37.70 | 36.15 | % | 0.29 | 0 | 0 | 0.68 | 0.93 | 0.00 | -0.03 | 10/30/2026 3:59:57 PM EST | |||
| 130.00 | 30.00 | 32.60 | 31.30 | 56.60 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.46 | 0.90 | 0.01 | -0.04 | 9/14/2026 | 10/30/2026 3:59:57 PM EST |
| 135.00 | 25.50 | 28.50 | 27.00 | % | 0.20 | 0 | 0 | 0.46 | 0.86 | 0.01 | -0.06 | 10/30/2026 3:59:57 PM EST | |||
| 140.00 | 21.30 | 24.20 | 22.75 | 40.95 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.45 | 0.81 | 0.01 | -0.07 | 10/6/2026 | 10/30/2026 3:59:57 PM EST |
| 145.00 | 17.30 | 19.80 | 18.55 | 18.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.42 | 0.76 | 0.01 | -0.08 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 150.00 | 14.10 | 16.30 | 15.20 | 20.35 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.42 | 0.69 | 0.01 | -0.09 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 155.00 | 11.00 | 13.10 | 12.05 | 58.35 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.41 | 0.61 | 0.02 | -0.09 | 5/14/2026 | 10/30/2026 3:59:57 PM EST |
| 160.00 | 8.40 | 11.00 | 9.70 | 9.88 | -49.66 | -83.41% | 0.06 | 1 | 3 | 0.42 | 0.53 | 0.02 | -0.10 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 165.00 | 6.30 | 8.80 | 7.55 | 7.80 | -17.00 | -68.55% | 0.05 | 1 | 4 | 0.42 | 0.44 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 170.00 | 4.60 | 7.20 | 5.90 | 4.50 | -6.30 | -58.34% | 0.03 | 4 | 11 | 0.42 | 0.36 | 0.02 | -0.09 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 175.00 | 3.30 | 5.60 | 4.45 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.42 | 0.29 | 0.01 | -0.08 | 10/21/2026 | 10/30/2026 3:59:57 PM EST |
| 180.00 | 1.35 | 4.30 | 2.83 | 3.00 | 0.00 | 0.00% | 0.02 | 1 | 11 | 0.39 | 0.23 | 0.01 | -0.07 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 185.00 | 0.80 | 2.65 | 1.73 | 4.30 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.36 | 0.17 | 0.01 | -0.06 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 190.00 | 0.10 | 2.55 | 1.33 | 5.80 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.35 | 0.13 | 0.01 | -0.05 | 10/1/2026 | 10/30/2026 3:59:57 PM EST |
| 195.00 | 0.60 | 1.50 | 1.05 | 1.30 | -1.14 | -46.73% | 0.01 | 5 | 82 | 0.39 | 0.09 | 0.01 | -0.04 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 125 | 0.54 | 0.07 | 0.01 | -0.03 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 100 | 0.60 | 0.03 | 0.00 | -0.02 | 10/26/2026 | 10/30/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.63 | 0.02 | 0.00 | -0.01 | 10/29/2026 | 10/30/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 1.75 | 0.88 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.70 | 0.01 | 0.00 | 0.00 | 9/23/2026 | 10/30/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.80 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/30/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 1.75 | 0.88 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.81 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 10/30/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.90 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.95 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/30/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.96 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.04 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 1.95 | 0.98 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.07 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 10/30/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 11.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.13 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 10/30/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 6.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 10/30/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 8.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 10/30/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 2.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.24 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 10/30/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.14 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/30/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | -0.01 | 10/30/2026 3:59:57 PM EST | |||
| 105.00 | 0.00 | 2.45 | 1.23 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.96 | 0.00 | 0.00 | -0.02 | 10/13/2026 | 10/30/2026 3:59:57 PM EST |
| 110.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 87 | 0.88 | -0.01 | 0.00 | -0.02 | 10/13/2026 | 10/30/2026 3:59:57 PM EST |
| 115.00 | 0.00 | 2.60 | 1.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.81 | -0.02 | 0.00 | -0.03 | 9/22/2026 | 10/30/2026 3:59:57 PM EST |
| 120.00 | 0.05 | 2.75 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.04 | 0.00 | -0.02 | 10/23/2026 | 10/30/2026 3:59:57 PM EST |
| 125.00 | 0.30 | 1.80 | 1.05 | 1.46 | +0.05 | +3.55% | 0.01 | 1 | 4 | 0.48 | -0.07 | 0.00 | -0.03 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 130.00 | 0.05 | 3.10 | 1.58 | 1.36 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.43 | -0.10 | 0.01 | -0.04 | 9/11/2026 | 10/30/2026 3:59:57 PM EST |
| 135.00 | 0.50 | 3.70 | 2.10 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.44 | -0.14 | 0.01 | -0.06 | 9/28/2026 | 10/30/2026 3:59:57 PM EST |
| 140.00 | 1.40 | 3.40 | 2.40 | 4.15 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.41 | -0.19 | 0.01 | -0.07 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 145.00 | 2.35 | 4.50 | 3.43 | 2.87 | -1.23 | -30.00% | 0.02 | 4 | 17 | 0.40 | -0.24 | 0.01 | -0.08 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 150.00 | 3.70 | 6.10 | 4.90 | 4.17 | -1.08 | -20.58% | 0.03 | 4 | 15 | 0.40 | -0.31 | 0.01 | -0.09 | 10/30/2026 | 10/30/2026 3:59:57 PM EST |
| 155.00 | 6.20 | 8.50 | 7.35 | 6.15 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.42 | -0.39 | 0.02 | -0.09 | 10/16/2026 | 10/30/2026 3:59:57 PM EST |
| 160.00 | 8.70 | 11.00 | 9.85 | 11.75 | 0.00 | 0.00% | 0.06 | 0 | 17 | 0.42 | -0.47 | 0.02 | -0.10 | 10/22/2026 | 10/30/2026 3:59:57 PM EST |
| 165.00 | 11.20 | 13.90 | 12.55 | 9.30 | 0.00 | 0.00% | 0.08 | 0 | 139 | 0.42 | -0.56 | 0.02 | -0.09 | 10/21/2026 | 10/30/2026 3:59:57 PM EST |
| 170.00 | 14.00 | 17.00 | 15.50 | 12.49 | 0.00 | 0.00% | 0.09 | 0 | 470 | 0.40 | -0.64 | 0.02 | -0.09 | 10/20/2026 | 10/30/2026 3:59:57 PM EST |
| 175.00 | 17.80 | 20.40 | 19.10 | 13.00 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.40 | -0.71 | 0.01 | -0.08 | 10/2/2026 | 10/30/2026 3:59:57 PM EST |
| 180.00 | 21.60 | 24.20 | 22.90 | 13.30 | 0.00 | 0.00% | 0.13 | 0 | 24 | 0.40 | -0.77 | 0.01 | -0.07 | 10/6/2026 | 10/30/2026 3:59:57 PM EST |
| 185.00 | 25.40 | 28.40 | 26.90 | 22.00 | 0.00 | 0.00% | 0.15 | 0 | 15 | 0.37 | -0.83 | 0.01 | -0.06 | 10/19/2026 | 10/30/2026 3:59:57 PM EST |
| 190.00 | 30.00 | 32.80 | 31.40 | 26.29 | 0.00 | 0.00% | 0.17 | 0 | 486 | 0.50 | -0.87 | 0.01 | -0.05 | 10/20/2026 | 10/30/2026 3:59:57 PM EST |
| 195.00 | 34.90 | 37.90 | 36.40 | 22.55 | 0.00 | 0.00% | 0.19 | 0 | 35 | 0.55 | -0.91 | 0.01 | -0.04 | 9/16/2026 | 10/30/2026 3:59:57 PM EST |
| 200.00 | 39.50 | 42.30 | 40.90 | 24.30 | 0.00 | 0.00% | 0.20 | 0 | 34 | 0.58 | -0.93 | 0.01 | -0.03 | 9/15/2026 | 10/30/2026 3:59:57 PM EST |
| 210.00 | 49.00 | 52.40 | 50.70 | 25.20 | 0.00 | 0.00% | 0.24 | 0 | 25 | 0.68 | -0.97 | 0.00 | -0.02 | 9/2/2026 | 10/30/2026 3:59:57 PM EST |
| 220.00 | 58.90 | 62.30 | 60.60 | 23.42 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.75 | -0.98 | 0.00 | -0.01 | 7/23/2026 | 10/30/2026 3:59:57 PM EST |
| 230.00 | 68.90 | 72.20 | 70.55 | 39.91 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.82 | -0.99 | 0.00 | 0.00 | 9/2/2026 | 10/30/2026 3:59:57 PM EST |
| 240.00 | 78.70 | 82.20 | 80.45 | 60.20 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/16/2026 | 10/30/2026 3:59:57 PM EST |
| 250.00 | 88.90 | 92.20 | 90.55 | 54.53 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/30/2026 3:59:57 PM EST |
| 260.00 | 98.90 | 102.20 | 100.55 | % | 0.39 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 270.00 | 108.90 | 112.20 | 110.55 | % | 0.41 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 280.00 | 118.90 | 122.20 | 120.55 | % | 0.43 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 290.00 | 128.90 | 132.20 | 130.55 | 55.52 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 10/30/2026 3:59:57 PM EST |
| 300.00 | 138.50 | 142.20 | 140.35 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 310.00 | 148.90 | 152.20 | 150.55 | % | 0.49 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 320.00 | 158.90 | 162.20 | 160.55 | % | 0.50 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 330.00 | 168.90 | 172.20 | 170.55 | 99.50 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/31/2026 | 10/30/2026 3:59:57 PM EST |
| 340.00 | 178.90 | 182.20 | 180.55 | % | 0.53 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST | |||
| 350.00 | 188.90 | 192.20 | 190.55 | % | 0.54 | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 10/30/2026 3:59:57 PM EST |