Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $195.17 as of 6/18/2026 6:11:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 162.50 | 32.00 | 35.50 | 33.75 | 34.55 | % | 0.21 | 40 | 0 | 0.86 | 0.72 | 0.01 | -0.21 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 165.00 | 30.80 | 33.40 | 32.10 | 33.20 | % | 0.19 | 73 | 0 | 0.85 | 0.71 | 0.01 | -0.22 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 167.50 | 28.90 | 34.00 | 31.45 | 33.00 | % | 0.19 | 30 | 0 | 0.89 | 0.69 | 0.01 | -0.23 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 170.00 | 28.40 | 32.60 | 30.50 | 32.20 | % | 0.18 | 44 | 0 | 0.91 | 0.67 | 0.01 | -0.23 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 172.50 | 26.80 | 29.40 | 28.10 | 27.50 | % | 0.16 | 15 | 0 | 0.86 | 0.65 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 175.00 | 25.90 | 27.80 | 26.85 | 26.85 | % | 0.15 | 104 | 0 | 0.87 | 0.63 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 177.50 | 25.00 | 26.40 | 25.70 | 26.90 | % | 0.14 | 35 | 0 | 0.87 | 0.61 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 180.00 | 23.90 | 24.50 | 24.20 | 27.05 | % | 0.13 | 499 | 0 | 0.86 | 0.60 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 182.50 | 22.60 | 23.20 | 22.90 | 22.80 | % | 0.13 | 82 | 0 | 0.86 | 0.58 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 185.00 | 21.60 | 22.30 | 21.95 | 21.78 | % | 0.12 | 113 | 0 | 0.86 | 0.56 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 187.50 | 20.50 | 21.10 | 20.80 | 20.75 | % | 0.11 | 12 | 0 | 0.86 | 0.54 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 190.00 | 19.50 | 20.10 | 19.80 | 19.80 | % | 0.10 | 70 | 0 | 0.86 | 0.52 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 192.50 | 18.60 | 19.20 | 18.90 | 19.20 | % | 0.10 | 45 | 0 | 0.86 | 0.51 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 195.00 | 17.60 | 18.30 | 17.95 | 17.70 | % | 0.09 | 21 | 0 | 0.87 | 0.49 | 0.01 | -0.26 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 197.50 | 16.80 | 17.30 | 17.05 | 17.00 | % | 0.09 | 19 | 0 | 0.87 | 0.47 | 0.01 | -0.26 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 200.00 | 16.00 | 16.50 | 16.25 | 15.85 | % | 0.08 | 326 | 0 | 0.87 | 0.46 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 202.50 | 15.20 | 15.70 | 15.45 | 15.40 | % | 0.08 | 26 | 0 | 0.87 | 0.44 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 205.00 | 14.40 | 14.90 | 14.65 | 14.73 | % | 0.07 | 126 | 0 | 0.87 | 0.42 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 207.50 | 13.70 | 14.30 | 14.00 | 11.97 | % | 0.07 | 9 | 0 | 0.87 | 0.41 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 210.00 | 13.00 | 13.60 | 13.30 | 13.20 | % | 0.06 | 73 | 0 | 0.88 | 0.39 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 212.50 | 12.40 | 12.90 | 12.65 | 14.36 | % | 0.06 | 142 | 0 | 0.88 | 0.38 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 215.00 | 11.80 | 12.30 | 12.05 | 13.68 | % | 0.06 | 24 | 0 | 0.88 | 0.37 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 217.50 | 11.20 | 11.80 | 11.50 | 10.00 | % | 0.05 | 2 | 0 | 0.88 | 0.35 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 220.00 | 10.70 | 11.20 | 10.95 | 10.70 | % | 0.05 | 114 | 0 | 0.89 | 0.34 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 222.50 | 10.10 | 10.70 | 10.40 | 11.80 | % | 0.05 | 12 | 0 | 0.89 | 0.33 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 225.00 | 9.70 | 10.20 | 9.95 | 9.90 | % | 0.04 | 73 | 0 | 0.89 | 0.31 | 0.01 | -0.23 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 227.50 | 9.20 | 9.70 | 9.45 | 6.90 | % | 0.04 | 8 | 0 | 0.89 | 0.30 | 0.01 | -0.23 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 230.00 | 8.80 | 9.30 | 9.05 | 8.81 | % | 0.04 | 87 | 0 | 0.90 | 0.29 | 0.01 | -0.22 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 232.50 | 8.30 | 8.80 | 8.55 | 8.91 | % | 0.04 | 85 | 0 | 0.90 | 0.28 | 0.01 | -0.22 | 6/18/2026 | 6/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 162.50 | 10.70 | 11.30 | 11.00 | 10.90 | % | 0.07 | 631 | 0 | 0.87 | -0.28 | 0.01 | -0.21 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 165.00 | 11.60 | 12.20 | 11.90 | 11.90 | % | 0.07 | 167 | 0 | 0.86 | -0.29 | 0.01 | -0.22 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 167.50 | 12.70 | 13.20 | 12.95 | 12.95 | % | 0.08 | 43 | 0 | 0.86 | -0.31 | 0.01 | -0.23 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 170.00 | 13.70 | 14.40 | 14.05 | 14.00 | % | 0.08 | 142 | 0 | 0.86 | -0.33 | 0.01 | -0.23 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 172.50 | 14.90 | 15.40 | 15.15 | 19.20 | % | 0.09 | 20 | 0 | 0.86 | -0.35 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 175.00 | 16.00 | 16.60 | 16.30 | 16.10 | % | 0.09 | 199 | 0 | 0.86 | -0.37 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 177.50 | 17.20 | 17.90 | 17.55 | 17.03 | % | 0.10 | 90 | 0 | 0.86 | -0.39 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 180.00 | 18.50 | 19.10 | 18.80 | 18.60 | % | 0.10 | 235 | 0 | 0.86 | -0.40 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 182.50 | 19.80 | 20.50 | 20.15 | 25.24 | % | 0.11 | 8 | 0 | 0.86 | -0.42 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 185.00 | 21.20 | 21.80 | 21.50 | 21.80 | % | 0.12 | 48 | 0 | 0.86 | -0.44 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 187.50 | 22.70 | 23.30 | 23.00 | 21.80 | % | 0.12 | 16 | 0 | 0.86 | -0.46 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 190.00 | % | 0.00 | 0 | 0 | 0.86 | -0.48 | 0.01 | -0.25 | 6/18/2026 3:59:57 PM EST | ||||||
| 192.50 | 25.70 | 26.30 | 26.00 | % | 0.14 | 0 | 0 | 0.87 | -0.49 | 0.01 | -0.25 | 6/18/2026 3:59:57 PM EST | |||
| 195.00 | 27.20 | 27.80 | 27.50 | 30.15 | % | 0.14 | 1 | 0 | 0.87 | -0.51 | 0.01 | -0.26 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 197.50 | 28.80 | 29.50 | 29.15 | % | 0.15 | 0 | 0 | 0.87 | -0.53 | 0.01 | -0.26 | 6/18/2026 3:59:57 PM EST | |||
| 200.00 | 30.50 | 31.10 | 30.80 | 30.40 | % | 0.15 | 17 | 0 | 0.87 | -0.54 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 202.50 | 32.20 | 32.90 | 32.55 | % | 0.16 | 0 | 0 | 0.87 | -0.56 | 0.01 | -0.25 | 6/18/2026 3:59:57 PM EST | |||
| 205.00 | 34.00 | 34.60 | 34.30 | 35.90 | % | 0.17 | 10 | 0 | 0.87 | -0.58 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 207.50 | 35.70 | 36.40 | 36.05 | 33.70 | % | 0.17 | 3 | 0 | 0.88 | -0.59 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 210.00 | 37.60 | 38.10 | 37.85 | 42.97 | % | 0.18 | 5 | 0 | 0.88 | -0.61 | 0.01 | -0.25 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 212.50 | 39.40 | 40.00 | 39.70 | % | 0.19 | 0 | 0 | 0.88 | -0.62 | 0.01 | -0.25 | 6/18/2026 3:59:57 PM EST | |||
| 215.00 | 41.30 | 41.90 | 41.60 | % | 0.19 | 0 | 0 | 0.88 | -0.63 | 0.01 | -0.24 | 6/18/2026 3:59:57 PM EST | |||
| 217.50 | 43.20 | 43.90 | 43.55 | % | 0.20 | 0 | 0 | 0.88 | -0.65 | 0.01 | -0.24 | 6/18/2026 3:59:57 PM EST | |||
| 220.00 | 45.20 | 45.80 | 45.50 | 49.47 | % | 0.21 | 1 | 0 | 0.89 | -0.66 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 222.50 | 47.10 | 47.80 | 47.45 | 45.30 | % | 0.21 | 1 | 0 | 0.88 | -0.67 | 0.01 | -0.24 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 225.00 | 46.40 | 50.40 | 48.40 | % | 0.22 | 0 | 0 | 0.85 | -0.69 | 0.01 | -0.23 | 6/18/2026 3:59:57 PM EST | |||
| 227.50 | 48.40 | 52.70 | 50.55 | % | 0.22 | 0 | 0 | 0.85 | -0.70 | 0.01 | -0.23 | 6/18/2026 3:59:57 PM EST | |||
| 230.00 | 50.50 | 55.00 | 52.75 | 56.99 | % | 0.23 | 1 | 0 | 0.86 | -0.71 | 0.01 | -0.22 | 6/18/2026 | 6/18/2026 3:59:57 PM EST | |
| 232.50 | 52.50 | 57.90 | 55.20 | % | 0.24 | 0 | 0 | 0.88 | -0.72 | 0.01 | -0.22 | 6/18/2026 3:59:57 PM EST |