Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $134.01 as of 11/5/2026 6:18:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 51.90 | 58.60 | 55.25 | % | 0.79 | 0 | 0 | 1.70 | 0.97 | 0.00 | -0.02 | 11/5/2026 3:59:58 PM EST | |||
| 75.00 | 47.45 | 53.85 | 50.65 | % | 0.68 | 0 | 0 | 1.57 | 0.96 | 0.00 | -0.03 | 11/5/2026 3:59:58 PM EST | |||
| 80.00 | 44.05 | 49.15 | 46.60 | % | 0.58 | 0 | 0 | 1.08 | 0.94 | 0.00 | -0.04 | 11/5/2026 3:59:58 PM EST | |||
| 85.00 | 37.55 | 44.55 | 41.05 | % | 0.48 | 0 | 0 | 1.34 | 0.91 | 0.00 | -0.06 | 11/5/2026 3:59:58 PM EST | |||
| 90.00 | 33.25 | 40.05 | 36.65 | % | 0.41 | 0 | 0 | 1.24 | 0.89 | 0.01 | -0.07 | 11/5/2026 3:59:58 PM EST | |||
| 95.00 | 28.75 | 35.70 | 32.23 | 31.03 | % | 0.34 | 3 | 0 | 1.14 | 0.86 | 0.01 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 100.00 | 25.60 | 30.00 | 27.80 | 27.96 | % | 0.28 | 9 | 0 | 0.75 | 0.82 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 105.00 | 20.45 | 27.55 | 24.00 | % | 0.23 | 0 | 0 | 0.71 | 0.78 | 0.01 | -0.11 | 11/5/2026 3:59:58 PM EST | |||
| 110.00 | 17.70 | 23.95 | 20.83 | 19.66 | % | 0.19 | 5 | 0 | 0.72 | 0.73 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 115.00 | 14.60 | 20.10 | 17.35 | 15.60 | % | 0.15 | 2 | 0 | 0.69 | 0.68 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 120.00 | 12.80 | 15.50 | 14.15 | 14.00 | % | 0.12 | 102 | 0 | 0.65 | 0.61 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 125.00 | 10.50 | 12.15 | 11.33 | 12.60 | % | 0.09 | 371 | 0 | 0.62 | 0.55 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 130.00 | 8.15 | 9.30 | 8.73 | 8.50 | % | 0.07 | 264 | 0 | 0.59 | 0.48 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 135.00 | 5.70 | 7.75 | 6.73 | 6.95 | % | 0.05 | 356 | 0 | 0.57 | 0.41 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 140.00 | 4.55 | 5.85 | 5.20 | 5.50 | % | 0.04 | 420 | 0 | 0.56 | 0.35 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 145.00 | 3.15 | 6.55 | 4.85 | 4.25 | % | 0.03 | 74 | 0 | 0.56 | 0.30 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 150.00 | 2.70 | 3.50 | 3.10 | 3.25 | % | 0.02 | 479 | 0 | 0.56 | 0.25 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 155.00 | 1.86 | 2.98 | 2.42 | 2.30 | % | 0.02 | 462 | 0 | 0.57 | 0.21 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 160.00 | 1.59 | 3.10 | 2.35 | 1.80 | % | 0.01 | 62 | 0 | 0.60 | 0.17 | 0.01 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 165.00 | 0.52 | 1.90 | 1.21 | 1.40 | % | 0.01 | 121 | 0 | 0.53 | 0.15 | 0.01 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 170.00 | 0.93 | 1.67 | 1.30 | 1.17 | % | 0.01 | 59 | 0 | 0.59 | 0.12 | 0.01 | -0.06 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 175.00 | 0.48 | 1.50 | 0.99 | 0.80 | % | 0.01 | 101 | 0 | 0.59 | 0.10 | 0.01 | -0.06 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 180.00 | 0.35 | 1.07 | 0.71 | 0.73 | % | 0.00 | 9 | 0 | 0.58 | 0.08 | 0.01 | -0.05 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 185.00 | 0.15 | 4.30 | 2.23 | 0.11 | % | 0.01 | 461 | 0 | 0.74 | 0.06 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 190.00 | 0.06 | 1.30 | 0.68 | 0.45 | % | 0.00 | 6 | 0 | 0.60 | 0.05 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 195.00 | 0.06 | 3.30 | 1.68 | 0.36 | % | 0.01 | 10 | 0 | 0.86 | 0.04 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 200.00 | 0.00 | 1.60 | 0.80 | 0.29 | % | 0.00 | 19 | 0 | 0.67 | 0.03 | 0.00 | -0.02 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 205.00 | 0.00 | 2.81 | 1.41 | 0.25 | % | 0.01 | 14 | 0 | 0.89 | 0.02 | 0.00 | -0.01 | 11/5/2026 | 11/5/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.24 | 1.56 | 0.90 | % | 0.01 | 0 | 0 | 0.97 | -0.03 | 0.00 | -0.02 | 11/5/2026 3:59:58 PM EST | |||
| 75.00 | 0.37 | 1.30 | 0.84 | 0.75 | % | 0.01 | 20 | 0 | 0.87 | -0.04 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 80.00 | 0.69 | 1.10 | 0.90 | 0.95 | % | 0.01 | 9 | 0 | 0.80 | -0.06 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 85.00 | 0.49 | 1.80 | 1.15 | 1.49 | % | 0.01 | 19 | 0 | 0.74 | -0.09 | 0.00 | -0.06 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 90.00 | 1.79 | 2.00 | 1.90 | 1.95 | % | 0.02 | 33 | 0 | 0.77 | -0.11 | 0.01 | -0.07 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 95.00 | 1.53 | 2.80 | 2.17 | 2.30 | % | 0.02 | 24 | 0 | 0.70 | -0.14 | 0.01 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 100.00 | 2.79 | 3.50 | 3.15 | 3.35 | % | 0.03 | 169 | 0 | 0.70 | -0.18 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 105.00 | 2.45 | 4.75 | 3.60 | 3.66 | % | 0.03 | 15 | 0 | 0.63 | -0.22 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 110.00 | 5.45 | 6.00 | 5.73 | 5.20 | % | 0.05 | 168 | 0 | 0.69 | -0.27 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 115.00 | 6.95 | 8.20 | 7.58 | 7.26 | % | 0.07 | 199 | 0 | 0.68 | -0.32 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 120.00 | 8.50 | 9.90 | 9.20 | 9.40 | % | 0.08 | 235 | 0 | 0.66 | -0.39 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 125.00 | 9.50 | 12.00 | 10.75 | 11.00 | % | 0.09 | 206 | 0 | 0.59 | -0.45 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 130.00 | 11.50 | 15.60 | 13.55 | 13.35 | % | 0.10 | 127 | 0 | 0.59 | -0.52 | 0.01 | -0.13 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 135.00 | 14.20 | 18.20 | 16.20 | 16.63 | % | 0.12 | 72 | 0 | 0.57 | -0.59 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 140.00 | 17.65 | 22.50 | 20.08 | 18.67 | % | 0.14 | 47 | 0 | 0.59 | -0.65 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 145.00 | 20.80 | 25.80 | 23.30 | 23.29 | % | 0.16 | 27 | 0 | 0.72 | -0.70 | 0.01 | -0.11 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 150.00 | 24.90 | 30.75 | 27.83 | 28.10 | % | 0.19 | 236 | 0 | 0.82 | -0.75 | 0.01 | -0.10 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 155.00 | 29.20 | 34.20 | 31.70 | 31.67 | % | 0.20 | 24 | 0 | 0.78 | -0.79 | 0.01 | -0.09 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 160.00 | 34.10 | 39.10 | 36.60 | 36.30 | % | 0.23 | 12 | 0 | 0.85 | -0.83 | 0.01 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 165.00 | 38.30 | 44.70 | 41.50 | 41.59 | % | 0.25 | 4 | 0 | 0.97 | -0.85 | 0.01 | -0.08 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 170.00 | 43.05 | 49.95 | 46.50 | % | 0.27 | 0 | 0 | 1.04 | -0.88 | 0.01 | -0.06 | 11/5/2026 3:59:58 PM EST | |||
| 175.00 | 47.90 | 54.70 | 51.30 | 47.85 | % | 0.29 | 2 | 0 | 1.09 | -0.90 | 0.01 | -0.06 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 180.00 | 52.70 | 57.70 | 55.20 | 55.11 | % | 0.31 | 2 | 0 | 0.92 | -0.92 | 0.01 | -0.05 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 185.00 | 57.60 | 64.45 | 61.03 | % | 0.33 | 0 | 0 | 1.16 | -0.94 | 0.00 | -0.04 | 11/5/2026 3:59:58 PM EST | |||
| 190.00 | 62.50 | 69.35 | 65.93 | 60.70 | % | 0.35 | 100 | 0 | 1.22 | -0.95 | 0.00 | -0.04 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 195.00 | 67.45 | 74.20 | 70.83 | 65.70 | % | 0.36 | 100 | 0 | 1.25 | -0.96 | 0.00 | -0.03 | 11/5/2026 | 11/5/2026 3:59:58 PM EST | |
| 200.00 | 72.50 | 79.15 | 75.83 | % | 0.38 | 0 | 0 | 1.29 | -0.97 | 0.00 | -0.02 | 11/5/2026 3:59:58 PM EST | |||
| 205.00 | 77.50 | 84.30 | 80.90 | % | 0.39 | 0 | 0 | 1.15 | -0.98 | 0.00 | -0.01 | 11/5/2026 3:59:58 PM EST |