Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $139.94 as of 11/12/2026 8:28:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 61.95 | 70.00 | 65.98 | % | 0.88 | 0 | 0 | 1.56 | 1.00 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 80.00 | 57.05 | 65.10 | 61.08 | % | 0.76 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.03 | 11/12/2026 4:00:05 PM EST | |||
| 85.00 | 52.20 | 60.10 | 56.15 | % | 0.66 | 0 | 0 | 1.32 | 0.99 | 0.00 | -0.03 | 11/12/2026 4:00:05 PM EST | |||
| 90.00 | 47.35 | 55.30 | 51.33 | 52.59 | % | 0.57 | 4 | 0 | 1.22 | 0.99 | 0.00 | -0.04 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 95.00 | 42.60 | 50.50 | 46.55 | % | 0.49 | 0 | 0 | 1.13 | 0.97 | 0.00 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 100.00 | 37.85 | 45.80 | 41.83 | 43.00 | % | 0.42 | 1 | 0 | 1.04 | 0.96 | 0.00 | -0.06 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 105.00 | 33.25 | 41.20 | 37.23 | % | 0.35 | 0 | 0 | 0.97 | 0.93 | 0.00 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 110.00 | 28.80 | 36.75 | 32.78 | 33.74 | % | 0.30 | 1 | 0 | 0.91 | 0.90 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 115.00 | 24.55 | 32.50 | 28.53 | % | 0.25 | 0 | 0 | 0.86 | 0.86 | 0.01 | -0.09 | 11/12/2026 4:00:05 PM EST | |||
| 120.00 | 20.50 | 28.50 | 24.50 | 27.68 | % | 0.20 | 2 | 0 | 0.82 | 0.81 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 125.00 | 16.70 | 24.75 | 20.73 | % | 0.17 | 0 | 0 | 0.50 | 0.76 | 0.01 | -0.12 | 11/12/2026 4:00:05 PM EST | |||
| 130.00 | 14.65 | 21.10 | 17.88 | % | 0.14 | 0 | 0 | 0.57 | 0.70 | 0.01 | -0.12 | 11/12/2026 4:00:05 PM EST | |||
| 135.00 | 12.40 | 16.30 | 14.35 | 15.55 | % | 0.11 | 7 | 0 | 0.55 | 0.63 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 140.00 | 11.00 | 12.35 | 11.68 | 12.40 | % | 0.08 | 71 | 0 | 0.55 | 0.56 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 145.00 | 7.75 | 10.45 | 9.10 | 10.20 | % | 0.06 | 89 | 0 | 0.53 | 0.48 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 150.00 | 6.50 | 7.75 | 7.13 | 7.96 | % | 0.05 | 35 | 0 | 0.53 | 0.41 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 155.00 | 5.35 | 6.75 | 6.05 | 6.30 | % | 0.04 | 14 | 0 | 0.55 | 0.34 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 160.00 | 4.20 | 5.40 | 4.80 | 4.87 | % | 0.03 | 181 | 0 | 0.56 | 0.28 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 165.00 | 3.20 | 4.65 | 3.93 | 3.67 | % | 0.02 | 323 | 0 | 0.57 | 0.22 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 170.00 | 2.21 | 3.20 | 2.71 | 2.90 | % | 0.02 | 385 | 0 | 0.54 | 0.17 | 0.01 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 175.00 | 0.61 | 3.75 | 2.18 | 2.47 | % | 0.01 | 21 | 0 | 0.53 | 0.13 | 0.01 | -0.06 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 180.00 | 0.44 | 2.35 | 1.40 | 2.40 | % | 0.01 | 13 | 0 | 0.51 | 0.10 | 0.01 | -0.05 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 185.00 | 0.66 | 2.01 | 1.34 | 2.08 | % | 0.01 | 5 | 0 | 0.55 | 0.08 | 0.01 | -0.04 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 190.00 | 0.43 | 1.70 | 1.07 | 1.45 | % | 0.01 | 7 | 0 | 0.55 | 0.06 | 0.00 | -0.03 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 195.00 | 0.43 | 1.80 | 1.12 | 0.68 | % | 0.01 | 1 | 0 | 0.62 | 0.04 | 0.00 | -0.02 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 200.00 | 0.55 | 1.01 | 0.78 | 0.68 | % | 0.00 | 9 | 0 | 0.59 | 0.03 | 0.00 | -0.02 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 205.00 | 0.09 | 1.34 | 0.72 | % | 0.00 | 0 | 0 | 0.58 | 0.02 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 210.00 | 0.07 | 1.29 | 0.68 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 215.00 | 0.09 | 0.76 | 0.43 | 0.68 | % | 0.00 | 1 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 75.00 | 0.01 | 0.70 | 0.36 | 0.29 | % | 0.00 | 8 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 80.00 | 0.03 | 1.13 | 0.58 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.03 | 11/12/2026 4:00:05 PM EST | |||
| 85.00 | 0.06 | 1.27 | 0.67 | 0.32 | % | 0.01 | 6 | 0 | 0.78 | -0.01 | 0.00 | -0.03 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 90.00 | 0.09 | 1.71 | 0.90 | 0.58 | % | 0.01 | 5 | 0 | 0.75 | -0.01 | 0.00 | -0.04 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 95.00 | 0.15 | 1.70 | 0.93 | 0.75 | % | 0.01 | 2 | 0 | 0.69 | -0.03 | 0.00 | -0.05 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 100.00 | 0.71 | 1.63 | 1.17 | 1.06 | % | 0.01 | 224 | 0 | 0.67 | -0.04 | 0.00 | -0.06 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 105.00 | 0.56 | 1.73 | 1.15 | 1.49 | % | 0.01 | 7 | 0 | 0.61 | -0.07 | 0.00 | -0.07 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 110.00 | 0.75 | 2.30 | 1.53 | 1.84 | % | 0.01 | 7 | 0 | 0.58 | -0.10 | 0.01 | -0.08 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 115.00 | 0.77 | 3.25 | 2.01 | 2.60 | % | 0.02 | 10 | 0 | 0.54 | -0.14 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 120.00 | 3.30 | 4.55 | 3.93 | 3.50 | % | 0.03 | 22 | 0 | 0.61 | -0.19 | 0.01 | -0.10 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 125.00 | 2.80 | 5.60 | 4.20 | 5.60 | % | 0.03 | 11 | 0 | 0.54 | -0.24 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 130.00 | 5.60 | 8.00 | 6.80 | 6.44 | % | 0.05 | 110 | 0 | 0.60 | -0.30 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 135.00 | 7.30 | 9.35 | 8.33 | 8.29 | % | 0.06 | 67 | 0 | 0.56 | -0.37 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 140.00 | 9.85 | 12.00 | 10.93 | 11.00 | % | 0.08 | 9 | 0 | 0.56 | -0.44 | 0.01 | -0.13 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 145.00 | 10.95 | 16.35 | 13.65 | 13.04 | % | 0.09 | 12 | 0 | 0.55 | -0.52 | 0.01 | -0.12 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 150.00 | 13.80 | 19.30 | 16.55 | 16.20 | % | 0.11 | 31 | 0 | 0.53 | -0.59 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 155.00 | 16.50 | 23.25 | 19.88 | 18.37 | % | 0.13 | 24 | 0 | 0.50 | -0.66 | 0.01 | -0.11 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 160.00 | 20.45 | 27.00 | 23.73 | 24.71 | % | 0.15 | 4 | 0 | 0.50 | -0.72 | 0.01 | -0.09 | 11/12/2026 | 11/12/2026 4:00:05 PM EST | |
| 165.00 | 23.75 | 30.90 | 27.33 | % | 0.17 | 0 | 0 | 0.71 | -0.78 | 0.01 | -0.08 | 11/12/2026 4:00:05 PM EST | |||
| 170.00 | 28.00 | 35.85 | 31.93 | % | 0.19 | 0 | 0 | 0.77 | -0.83 | 0.01 | -0.07 | 11/12/2026 4:00:05 PM EST | |||
| 175.00 | 32.40 | 40.40 | 36.40 | % | 0.21 | 0 | 0 | 0.79 | -0.87 | 0.01 | -0.06 | 11/12/2026 4:00:05 PM EST | |||
| 180.00 | 37.00 | 44.95 | 40.98 | % | 0.23 | 0 | 0 | 0.82 | -0.90 | 0.01 | -0.05 | 11/12/2026 4:00:05 PM EST | |||
| 185.00 | 41.65 | 49.50 | 45.58 | % | 0.25 | 0 | 0 | 0.83 | -0.92 | 0.01 | -0.04 | 11/12/2026 4:00:05 PM EST | |||
| 190.00 | 46.40 | 53.85 | 50.13 | % | 0.26 | 0 | 0 | 0.83 | -0.94 | 0.00 | -0.03 | 11/12/2026 4:00:05 PM EST | |||
| 195.00 | 51.25 | 59.00 | 55.13 | % | 0.28 | 0 | 0 | 0.89 | -0.96 | 0.00 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 200.00 | 56.10 | 64.05 | 60.08 | % | 0.30 | 0 | 0 | 0.95 | -0.97 | 0.00 | -0.02 | 11/12/2026 4:00:05 PM EST | |||
| 205.00 | 61.00 | 68.75 | 64.88 | % | 0.32 | 0 | 0 | 0.95 | -0.98 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 210.00 | 65.95 | 72.90 | 69.43 | % | 0.33 | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST | |||
| 215.00 | 70.90 | 78.55 | 74.73 | % | 0.35 | 0 | 0 | 1.01 | -0.99 | 0.00 | -0.01 | 11/12/2026 4:00:05 PM EST |