Options Chain for SPACE EXPLORATION TECHN CORP CLASS A COM STK (SPCX) - $115.99 as of 7/23/2026 6:22:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 19.90 | 23.80 | 21.85 | % | 0.21 | 0 | 0 | 0.96 | 0.69 | 0.01 | -0.15 | 7/23/2026 3:59:57 PM EST | |||
| 106.00 | 19.50 | 23.20 | 21.35 | 21.00 | % | 0.20 | 7 | 0 | 0.96 | 0.68 | 0.01 | -0.15 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 107.00 | 18.90 | 22.50 | 20.70 | % | 0.19 | 0 | 0 | 0.96 | 0.67 | 0.01 | -0.16 | 7/23/2026 3:59:57 PM EST | |||
| 108.00 | 16.70 | 22.00 | 19.35 | % | 0.18 | 0 | 0 | 0.90 | 0.66 | 0.01 | -0.16 | 7/23/2026 3:59:57 PM EST | |||
| 109.00 | 16.20 | 21.40 | 18.80 | % | 0.17 | 0 | 0 | 0.91 | 0.65 | 0.01 | -0.16 | 7/23/2026 3:59:57 PM EST | |||
| 110.00 | 18.50 | 20.90 | 19.70 | 15.91 | % | 0.18 | 2 | 0 | 1.00 | 0.64 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 111.00 | 17.30 | 20.30 | 18.80 | 18.50 | % | 0.17 | 6 | 0 | 0.98 | 0.63 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 112.00 | 16.70 | 20.10 | 18.40 | 18.20 | % | 0.16 | 28 | 0 | 0.98 | 0.62 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 113.00 | 14.20 | 19.10 | 16.65 | 15.40 | % | 0.15 | 2 | 0 | 0.90 | 0.61 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 114.00 | 13.70 | 18.60 | 16.15 | % | 0.14 | 0 | 0 | 0.90 | 0.60 | 0.01 | -0.17 | 7/23/2026 3:59:57 PM EST | |||
| 115.00 | 15.50 | 18.10 | 16.80 | % | 0.15 | 0 | 0 | 0.97 | 0.59 | 0.01 | -0.17 | 7/23/2026 3:59:57 PM EST | |||
| 116.00 | 14.60 | 17.60 | 16.10 | 16.30 | % | 0.14 | 29 | 0 | 0.96 | 0.58 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 117.00 | 14.10 | 17.30 | 15.70 | 16.02 | % | 0.13 | 4 | 0 | 0.96 | 0.57 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 118.00 | 14.20 | 16.80 | 15.50 | 15.64 | % | 0.13 | 2 | 0 | 0.97 | 0.56 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 119.00 | 13.70 | 16.40 | 15.05 | % | 0.13 | 0 | 0 | 0.97 | 0.55 | 0.01 | -0.17 | 7/23/2026 3:59:57 PM EST | |||
| 120.00 | 13.70 | 15.90 | 14.80 | 12.50 | % | 0.12 | 2 | 0 | 0.98 | 0.54 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 121.00 | 11.00 | 15.50 | 13.25 | % | 0.11 | 0 | 0 | 0.91 | 0.53 | 0.01 | -0.18 | 7/23/2026 3:59:57 PM EST | |||
| 122.00 | 13.50 | 15.10 | 14.30 | 11.54 | % | 0.12 | 6 | 0 | 1.00 | 0.52 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 123.00 | 11.00 | 14.70 | 12.85 | 11.40 | % | 0.10 | 6 | 0 | 1.01 | 0.51 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 124.00 | 12.40 | 14.10 | 13.25 | % | 0.11 | 0 | 0 | 1.00 | 0.50 | 0.01 | -0.18 | 7/23/2026 3:59:57 PM EST | |||
| 125.00 | 12.40 | 13.70 | 13.05 | 10.69 | % | 0.10 | 17 | 0 | 1.00 | 0.49 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 126.00 | 12.30 | 13.20 | 12.75 | 10.50 | % | 0.10 | 9 | 0 | 1.00 | 0.48 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 127.00 | 11.90 | 12.90 | 12.40 | 10.20 | % | 0.10 | 14 | 0 | 1.00 | 0.47 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 128.00 | 11.60 | 12.50 | 12.05 | % | 0.09 | 0 | 0 | 1.00 | 0.47 | 0.01 | -0.18 | 7/23/2026 3:59:57 PM EST | |||
| 129.00 | 11.30 | 12.20 | 11.75 | % | 0.09 | 0 | 0 | 1.00 | 0.46 | 0.01 | -0.18 | 7/23/2026 3:59:57 PM EST | |||
| 130.00 | 10.90 | 11.90 | 11.40 | 11.50 | % | 0.09 | 63 | 0 | 1.00 | 0.45 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 131.00 | 10.60 | 11.60 | 11.10 | 10.70 | % | 0.08 | 1 | 0 | 1.00 | 0.44 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 132.00 | 10.30 | 11.30 | 10.80 | 10.50 | % | 0.08 | 18 | 0 | 1.00 | 0.43 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 8.90 | 9.70 | 9.30 | 10.00 | % | 0.09 | 62 | 0 | 0.98 | -0.31 | 0.01 | -0.15 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 106.00 | 9.30 | 10.10 | 9.70 | 10.61 | % | 0.09 | 1 | 0 | 0.98 | -0.32 | 0.01 | -0.15 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 107.00 | 9.80 | 10.60 | 10.20 | 12.55 | % | 0.10 | 3 | 0 | 0.98 | -0.33 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 108.00 | 10.20 | 11.10 | 10.65 | 11.90 | % | 0.10 | 5 | 0 | 0.98 | -0.34 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 109.00 | 10.70 | 11.50 | 11.10 | 13.82 | % | 0.10 | 5 | 0 | 0.98 | -0.35 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 110.00 | 11.10 | 12.00 | 11.55 | 12.60 | % | 0.11 | 52 | 0 | 0.98 | -0.36 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 111.00 | 11.60 | 12.50 | 12.05 | 14.92 | % | 0.11 | 2 | 0 | 0.98 | -0.37 | 0.01 | -0.16 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 112.00 | 12.00 | 12.80 | 12.40 | 12.88 | % | 0.11 | 21 | 0 | 0.97 | -0.38 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 113.00 | 12.50 | 13.50 | 13.00 | 14.13 | % | 0.12 | 27 | 0 | 0.97 | -0.39 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 114.00 | 13.00 | 13.90 | 13.45 | 15.73 | % | 0.12 | 2 | 0 | 0.97 | -0.40 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 115.00 | 13.60 | 14.50 | 14.05 | 14.05 | % | 0.12 | 124 | 0 | 0.97 | -0.41 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 116.00 | 14.10 | 15.00 | 14.55 | 15.80 | % | 0.13 | 19 | 0 | 0.97 | -0.42 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 117.00 | 14.60 | 15.50 | 15.05 | 18.10 | % | 0.13 | 4 | 0 | 0.97 | -0.43 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 118.00 | 15.20 | 16.10 | 15.65 | 17.44 | % | 0.13 | 1 | 0 | 0.97 | -0.44 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 119.00 | 15.80 | 16.60 | 16.20 | 18.00 | % | 0.14 | 4 | 0 | 0.96 | -0.45 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 120.00 | 16.30 | 17.20 | 16.75 | 16.78 | % | 0.14 | 6 | 0 | 0.97 | -0.46 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 121.00 | 16.90 | 17.80 | 17.35 | % | 0.14 | 0 | 0 | 0.97 | -0.47 | 0.01 | -0.18 | 7/23/2026 3:59:57 PM EST | |||
| 122.00 | 17.50 | 18.40 | 17.95 | % | 0.15 | 0 | 0 | 0.97 | -0.48 | 0.01 | -0.18 | 7/23/2026 3:59:57 PM EST | |||
| 123.00 | 18.10 | 19.00 | 18.55 | 19.30 | % | 0.15 | 22 | 0 | 0.97 | -0.49 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 124.00 | 18.70 | 19.70 | 19.20 | 22.00 | % | 0.15 | 3 | 0 | 0.97 | -0.50 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 125.00 | 19.40 | 20.30 | 19.85 | % | 0.16 | 0 | 0 | 0.97 | -0.51 | 0.01 | -0.18 | 7/23/2026 3:59:57 PM EST | |||
| 126.00 | 19.30 | 21.10 | 20.20 | % | 0.16 | 0 | 0 | 0.95 | -0.52 | 0.01 | -0.18 | 7/23/2026 3:59:57 PM EST | |||
| 127.00 | 20.30 | 21.80 | 21.05 | 23.93 | % | 0.17 | 1 | 0 | 0.96 | -0.53 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 128.00 | 18.80 | 22.60 | 20.70 | 22.20 | % | 0.16 | 1 | 0 | 0.90 | -0.53 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 129.00 | 20.50 | 23.90 | 22.20 | 23.55 | % | 0.17 | 3 | 0 | 0.95 | -0.54 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 130.00 | 20.00 | 23.80 | 21.90 | 24.25 | % | 0.17 | 16 | 0 | 0.89 | -0.55 | 0.01 | -0.18 | 7/23/2026 | 7/23/2026 3:59:57 PM EST | |
| 131.00 | 21.40 | 27.90 | 24.65 | % | 0.19 | 0 | 0 | 1.02 | -0.56 | 0.01 | -0.18 | 7/23/2026 3:59:57 PM EST | |||
| 132.00 | 23.70 | 28.30 | 26.00 | 25.33 | % | 0.20 | 1 | 0 | 1.06 | -0.57 | 0.01 | -0.17 | 7/23/2026 | 7/23/2026 3:59:57 PM EST |