Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $146.44 as of 10/23/2026 4:26:59 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 | 140.10 | 146.25 | 143.18 | % | 28.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 10.00 | 134.90 | 141.25 | 138.08 | % | 13.81 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 15.00 | 129.80 | 136.25 | 133.03 | % | 8.87 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 20.00 | 123.80 | 131.30 | 127.55 | % | 6.38 | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 25.00 | 120.05 | 126.30 | 123.18 | % | 4.93 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 30.00 | 113.85 | 121.35 | 117.60 | % | 3.92 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 35.00 | 109.90 | 116.40 | 113.15 | % | 3.23 | 0 | 0 | 3.51 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 40.00 | 103.95 | 111.40 | 107.68 | % | 2.69 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 45.00 | 98.95 | 106.45 | 102.70 | % | 2.28 | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 50.00 | 95.15 | 101.50 | 98.33 | % | 1.97 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 55.00 | 90.50 | 96.55 | 93.53 | % | 1.70 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 60.00 | 85.40 | 91.60 | 88.50 | % | 1.48 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 65.00 | 79.15 | 86.60 | 82.88 | % | 1.28 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 70.00 | 74.15 | 81.65 | 77.90 | % | 1.11 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 75.00 | 69.20 | 76.70 | 72.95 | % | 0.97 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 80.00 | 64.30 | 71.75 | 68.03 | % | 0.85 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 85.00 | 59.35 | 66.85 | 63.10 | % | 0.74 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 90.00 | 55.05 | 60.05 | 57.55 | % | 0.64 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 95.00 | 51.05 | 56.05 | 53.55 | % | 0.56 | 0 | 0 | 1.15 | 0.99 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 100.00 | 46.10 | 51.05 | 48.58 | % | 0.49 | 0 | 0 | 1.05 | 0.99 | 0.00 | -0.04 | 10/23/2026 3:59:58 PM EST | |||
| 105.00 | 40.95 | 45.95 | 43.45 | % | 0.41 | 0 | 0 | 0.93 | 0.97 | 0.00 | -0.05 | 10/23/2026 3:59:58 PM EST | |||
| 110.00 | 36.75 | 41.45 | 39.10 | % | 0.36 | 0 | 0 | 0.88 | 0.95 | 0.00 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 115.00 | 31.90 | 36.90 | 34.40 | % | 0.30 | 0 | 0 | 0.83 | 0.93 | 0.00 | -0.07 | 10/23/2026 3:59:58 PM EST | |||
| 120.00 | 27.10 | 32.10 | 29.60 | 27.40 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.75 | 0.90 | 0.01 | -0.09 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 125.00 | 22.15 | 27.10 | 24.63 | 27.05 | +1.00 | +3.84% | 0.20 | 2 | 1 | 0.65 | 0.85 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 130.00 | 19.90 | 23.70 | 21.80 | 21.77 | +2.27 | +11.65% | 0.17 | 8 | 17 | 0.50 | 0.80 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 135.00 | 17.10 | 19.10 | 18.10 | 17.00 | +0.73 | +4.49% | 0.13 | 24 | 33 | 0.51 | 0.74 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 140.00 | 13.65 | 15.35 | 14.50 | 14.00 | +1.01 | +7.78% | 0.10 | 31 | 26 | 0.49 | 0.67 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 145.00 | 11.05 | 13.00 | 12.03 | 11.90 | +1.50 | +14.43% | 0.08 | 73 | 104 | 0.51 | 0.59 | 0.02 | -0.14 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 150.00 | 9.05 | 9.80 | 9.43 | 9.45 | +1.45 | +18.13% | 0.06 | 115 | 71 | 0.50 | 0.51 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 155.00 | 6.55 | 7.85 | 7.20 | 7.46 | +1.21 | +19.36% | 0.05 | 359 | 408 | 0.49 | 0.44 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 160.00 | 5.40 | 5.80 | 5.60 | 5.55 | +0.55 | +11.00% | 0.03 | 72 | 112 | 0.49 | 0.36 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 165.00 | 4.00 | 4.55 | 4.28 | 4.43 | +0.45 | +11.31% | 0.03 | 58 | 21 | 0.50 | 0.30 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 170.00 | 3.00 | 3.75 | 3.38 | 3.25 | +0.26 | +8.70% | 0.02 | 129 | 59 | 0.51 | 0.24 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 175.00 | 2.28 | 2.60 | 2.44 | 2.55 | +0.35 | +15.91% | 0.01 | 427 | 35 | 0.50 | 0.19 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 180.00 | 0.81 | 1.98 | 1.40 | 2.00 | +0.50 | +33.34% | 0.01 | 314 | 67 | 0.46 | 0.15 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 185.00 | 1.20 | 1.54 | 1.37 | 1.44 | +0.10 | +7.47% | 0.01 | 13 | 194 | 0.51 | 0.12 | 0.01 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 190.00 | 0.85 | 1.26 | 1.06 | 1.19 | +0.09 | +8.19% | 0.01 | 18 | 210 | 0.52 | 0.09 | 0.01 | -0.05 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 195.00 | 0.74 | 1.00 | 0.87 | 0.94 | +0.09 | +10.59% | 0.00 | 13 | 21 | 0.53 | 0.07 | 0.01 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 200.00 | 0.41 | 0.81 | 0.61 | 0.70 | -0.02 | -2.78% | 0.00 | 4 | 44 | 0.53 | 0.05 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 205.00 | 0.22 | 0.88 | 0.55 | 0.58 | 0.00 | 0.00% | 0.00 | 8 | 1 | 0.54 | 0.04 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 210.00 | 0.45 | 0.63 | 0.54 | 0.45 | % | 0.00 | 21 | 0 | 0.58 | 0.03 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 215.00 | 0.30 | 0.79 | 0.55 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.61 | 0.02 | 0.00 | -0.02 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 220.00 | 0.10 | 0.67 | 0.39 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.02 | 0.00 | -0.01 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 225.00 | 0.09 | 0.54 | 0.32 | 0.26 | -0.12 | -31.58% | 0.00 | 5 | 10 | 0.59 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 230.00 | 0.16 | 0.35 | 0.26 | 0.58 | +0.27 | +87.10% | 0.00 | 1 | 1 | 0.62 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 235.00 | 0.07 | 0.83 | 0.45 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.00 | 0.00 | 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 | 4.30 | 2.15 | % | 0.43 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 4.30 | 2.15 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 4.30 | 2.15 | % | 0.14 | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 4.30 | 2.15 | % | 0.11 | 0 | 0 | 5.03 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 4.30 | 2.15 | % | 0.09 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 4.30 | 2.15 | % | 0.07 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 4.30 | 2.15 | % | 0.06 | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 45.00 | 0.00 | 4.30 | 2.15 | % | 0.05 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 50.00 | 0.00 | 4.30 | 2.15 | % | 0.04 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.34 | 0.17 | 0.02 | % | 0.00 | 10 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 60.00 | 0.02 | 0.75 | 0.39 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 65.00 | 0.02 | 0.37 | 0.20 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 70.00 | 0.02 | 0.18 | 0.10 | 0.17 | % | 0.00 | 1 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 75.00 | 0.03 | 0.39 | 0.21 | 0.11 | % | 0.00 | 3 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 80.00 | 0.04 | 0.46 | 0.25 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST | |||
| 85.00 | 0.06 | 0.25 | 0.16 | 0.20 | % | 0.00 | 10 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 90.00 | 0.09 | 0.36 | 0.23 | 0.50 | +0.20 | +66.67% | 0.00 | 1 | 1 | 0.72 | 0.00 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 95.00 | 0.10 | 1.10 | 0.60 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | -0.01 | 0.00 | -0.03 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 100.00 | 0.16 | 0.70 | 0.43 | 0.45 | +0.03 | +7.15% | 0.00 | 1 | 2 | 0.65 | -0.01 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 105.00 | 0.39 | 0.88 | 0.64 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | -0.03 | 0.00 | -0.05 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 110.00 | 0.70 | 0.90 | 0.80 | 0.83 | -0.30 | -26.55% | 0.01 | 15 | 29 | 0.61 | -0.05 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 115.00 | 0.87 | 1.32 | 1.10 | 1.27 | -0.33 | -20.63% | 0.01 | 19 | 83 | 0.58 | -0.07 | 0.00 | -0.07 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 120.00 | 1.40 | 2.06 | 1.73 | 1.65 | -0.53 | -24.32% | 0.01 | 220 | 70 | 0.57 | -0.10 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 125.00 | 2.24 | 2.68 | 2.46 | 2.43 | -0.82 | -25.24% | 0.02 | 104 | 177 | 0.56 | -0.15 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 130.00 | 3.30 | 3.60 | 3.45 | 3.40 | -1.07 | -23.94% | 0.03 | 386 | 149 | 0.55 | -0.20 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 135.00 | 4.40 | 5.15 | 4.78 | 4.70 | -1.10 | -18.97% | 0.04 | 152 | 251 | 0.54 | -0.26 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 140.00 | 6.05 | 7.00 | 6.53 | 6.40 | -1.40 | -17.95% | 0.05 | 103 | 197 | 0.53 | -0.33 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 145.00 | 8.20 | 9.10 | 8.65 | 8.69 | -0.61 | -6.56% | 0.06 | 77 | 89 | 0.53 | -0.41 | 0.02 | -0.14 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 150.00 | 10.55 | 11.80 | 11.18 | 11.13 | -1.55 | -12.23% | 0.07 | 29 | 82 | 0.52 | -0.49 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 155.00 | 12.10 | 16.10 | 14.10 | 13.75 | -1.92 | -12.26% | 0.09 | 25 | 8 | 0.51 | -0.56 | 0.02 | -0.13 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 160.00 | 16.55 | 17.90 | 17.23 | 17.60 | -1.95 | -9.98% | 0.11 | 29 | 13 | 0.52 | -0.64 | 0.01 | -0.12 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 165.00 | 19.05 | 23.30 | 21.18 | 21.40 | -1.73 | -7.48% | 0.13 | 3 | 2 | 0.51 | -0.70 | 0.01 | -0.11 | 10/23/2026 | 10/23/2026 3:59:58 PM EST |
| 170.00 | 23.15 | 28.15 | 25.65 | 25.25 | % | 0.15 | 3 | 0 | 0.52 | -0.76 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 175.00 | 26.60 | 31.60 | 29.10 | 29.49 | % | 0.17 | 1 | 0 | 0.65 | -0.81 | 0.01 | -0.09 | 10/23/2026 | 10/23/2026 3:59:58 PM EST | |
| 180.00 | 31.30 | 36.30 | 33.80 | 33.45 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.69 | -0.85 | 0.01 | -0.07 | 10/22/2026 | 10/23/2026 3:59:58 PM EST |
| 185.00 | 35.75 | 40.75 | 38.25 | % | 0.21 | 0 | 0 | 0.70 | -0.88 | 0.01 | -0.06 | 10/23/2026 3:59:58 PM EST | |||
| 190.00 | 40.50 | 45.50 | 43.00 | % | 0.23 | 0 | 0 | 0.72 | -0.91 | 0.01 | -0.05 | 10/23/2026 3:59:58 PM EST | |||
| 195.00 | 45.20 | 50.15 | 47.68 | % | 0.24 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.04 | 10/23/2026 3:59:58 PM EST | |||
| 200.00 | 50.20 | 55.10 | 52.65 | % | 0.26 | 0 | 0 | 0.79 | -0.95 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 205.00 | 54.85 | 59.85 | 57.35 | % | 0.28 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.03 | 10/23/2026 3:59:58 PM EST | |||
| 210.00 | 59.95 | 64.75 | 62.35 | % | 0.30 | 0 | 0 | 0.84 | -0.97 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 215.00 | 64.85 | 69.85 | 67.35 | % | 0.31 | 0 | 0 | 0.89 | -0.98 | 0.00 | -0.02 | 10/23/2026 3:59:58 PM EST | |||
| 220.00 | 69.85 | 74.85 | 72.35 | % | 0.33 | 0 | 0 | 0.93 | -0.98 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 225.00 | 74.85 | 79.85 | 77.35 | % | 0.34 | 0 | 0 | 0.96 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 230.00 | 79.85 | 84.85 | 82.35 | % | 0.36 | 0 | 0 | 1.00 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:58 PM EST | |||
| 235.00 | 84.85 | 89.90 | 87.38 | % | 0.37 | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 10/23/2026 3:59:58 PM EST |