Options Chain for SPX TECHNOLOGIES INC COM (SPXC) - $197.29 as of 4/2/2026 9:31:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 51.30 | 54.60 | 52.95 | % | 0.37 | 0 | 0 | 1.21 | 0.99 | 0.00 | -0.03 | 4/2/2026 4:00:13 PM EST | |||
| 150.00 | 46.40 | 49.70 | 48.05 | % | 0.32 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.05 | 4/2/2026 4:00:13 PM EST | |||
| 155.00 | 41.50 | 44.90 | 43.20 | % | 0.28 | 0 | 0 | 1.05 | 0.97 | 0.00 | -0.06 | 4/2/2026 4:00:13 PM EST | |||
| 160.00 | 36.80 | 40.00 | 38.40 | % | 0.24 | 0 | 0 | 0.96 | 0.96 | 0.00 | -0.08 | 4/2/2026 4:00:13 PM EST | |||
| 165.00 | 31.60 | 35.40 | 33.50 | % | 0.20 | 0 | 0 | 0.90 | 0.94 | 0.01 | -0.11 | 4/2/2026 4:00:13 PM EST | |||
| 170.00 | 27.10 | 30.50 | 28.80 | % | 0.17 | 0 | 0 | 0.81 | 0.89 | 0.01 | -0.18 | 4/2/2026 4:00:13 PM EST | |||
| 175.00 | 22.80 | 26.20 | 24.50 | % | 0.14 | 0 | 0 | 0.54 | 0.86 | 0.01 | -0.20 | 4/2/2026 4:00:13 PM EST | |||
| 180.00 | 18.50 | 22.00 | 20.25 | % | 0.11 | 0 | 0 | 0.55 | 0.81 | 0.01 | -0.23 | 4/2/2026 4:00:13 PM EST | |||
| 185.00 | 14.30 | 17.70 | 16.00 | 27.00 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.52 | 0.74 | 0.01 | -0.25 | 3/9/2026 | 4/2/2026 4:00:13 PM EST |
| 190.00 | 10.70 | 14.00 | 12.35 | 16.95 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.50 | 0.67 | 0.02 | -0.27 | 4/1/2026 | 4/2/2026 4:00:13 PM EST |
| 195.00 | 7.60 | 10.30 | 8.95 | 8.10 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.47 | 0.58 | 0.02 | -0.27 | 3/31/2026 | 4/2/2026 4:00:13 PM EST |
| 200.00 | 5.10 | 7.70 | 6.40 | 11.84 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.47 | 0.47 | 0.02 | -0.27 | 4/1/2026 | 4/2/2026 4:00:13 PM EST |
| 210.00 | 2.30 | 4.00 | 3.15 | 5.25 | 0.00 | 0.00% | 0.01 | 0 | 111 | 0.47 | 0.28 | 0.02 | -0.22 | 4/1/2026 | 4/2/2026 4:00:13 PM EST |
| 220.00 | 0.20 | 3.50 | 1.85 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.49 | 0.15 | 0.01 | -0.15 | 3/30/2026 | 4/2/2026 4:00:13 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.72 | 0.07 | 0.01 | -0.08 | 3/26/2026 | 4/2/2026 4:00:13 PM EST |
| 240.00 | 0.00 | 2.45 | 1.23 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.85 | 0.03 | 0.00 | -0.04 | 3/26/2026 | 4/2/2026 4:00:13 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.80 | 0.01 | 0.00 | -0.02 | 3/26/2026 | 4/2/2026 4:00:13 PM EST |
| 260.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.05 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 4/2/2026 4:00:13 PM EST |
| 270.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 4/2/2026 4:00:13 PM EST |
| 280.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | 1.84 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.40 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 4/2/2026 4:00:13 PM EST |
| 310.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 320.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 350.00 | 0.00 | 3.40 | 1.70 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.30 | 1.15 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.25 | -0.01 | 0.00 | -0.03 | 3/25/2026 | 4/2/2026 4:00:13 PM EST |
| 150.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.05 | 4/2/2026 4:00:13 PM EST | |||
| 155.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.07 | -0.03 | 0.00 | -0.06 | 4/2/2026 4:00:13 PM EST | |||
| 160.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 1.12 | -0.04 | 0.00 | -0.08 | 4/2/2026 4:00:13 PM EST | |||
| 165.00 | 0.00 | 3.30 | 1.65 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.95 | -0.06 | 0.01 | -0.11 | 3/24/2026 | 4/2/2026 4:00:13 PM EST |
| 170.00 | 0.15 | 3.50 | 1.83 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.63 | -0.11 | 0.01 | -0.18 | 3/13/2026 | 4/2/2026 4:00:13 PM EST |
| 175.00 | 0.75 | 3.90 | 2.33 | % | 0.01 | 0 | 0 | 0.63 | -0.14 | 0.01 | -0.20 | 4/2/2026 4:00:13 PM EST | |||
| 180.00 | 1.30 | 3.60 | 2.45 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.55 | -0.20 | 0.01 | -0.23 | 3/25/2026 | 4/2/2026 4:00:13 PM EST |
| 185.00 | 2.20 | 4.60 | 3.40 | 2.90 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.53 | -0.26 | 0.01 | -0.25 | 3/25/2026 | 4/2/2026 4:00:13 PM EST |
| 190.00 | 3.40 | 5.60 | 4.50 | 7.84 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.49 | -0.33 | 0.02 | -0.27 | 3/30/2026 | 4/2/2026 4:00:13 PM EST |
| 195.00 | 4.80 | 7.70 | 6.25 | 7.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.47 | -0.42 | 0.02 | -0.27 | 3/23/2026 | 4/2/2026 4:00:13 PM EST |
| 200.00 | 7.10 | 10.20 | 8.65 | 10.00 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.46 | -0.53 | 0.02 | -0.27 | 3/30/2026 | 4/2/2026 4:00:13 PM EST |
| 210.00 | 14.40 | 17.00 | 15.70 | 11.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.49 | -0.72 | 0.02 | -0.22 | 3/5/2026 | 4/2/2026 4:00:13 PM EST |
| 220.00 | 22.00 | 25.40 | 23.70 | 16.30 | 0.00 | 0.00% | 0.11 | 0 | 500 | 0.64 | -0.85 | 0.01 | -0.15 | 3/5/2026 | 4/2/2026 4:00:13 PM EST |
| 230.00 | 31.00 | 34.80 | 32.90 | % | 0.14 | 0 | 0 | 0.72 | -0.93 | 0.01 | -0.08 | 4/2/2026 4:00:13 PM EST | |||
| 240.00 | 40.80 | 44.60 | 42.70 | 16.49 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.82 | -0.97 | 0.00 | -0.04 | 2/19/2026 | 4/2/2026 4:00:13 PM EST |
| 250.00 | 50.80 | 54.40 | 52.60 | % | 0.21 | 0 | 0 | 0.91 | -0.99 | 0.00 | -0.02 | 4/2/2026 4:00:13 PM EST | |||
| 260.00 | 60.80 | 64.20 | 62.50 | % | 0.24 | 0 | 0 | 0.99 | -1.00 | 0.00 | -0.01 | 4/2/2026 4:00:13 PM EST | |||
| 270.00 | 70.80 | 74.40 | 72.60 | % | 0.27 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 280.00 | 80.80 | 84.30 | 82.55 | % | 0.29 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 290.00 | 90.80 | 94.20 | 92.50 | % | 0.32 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 300.00 | 100.80 | 104.40 | 102.60 | % | 0.34 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 310.00 | 110.90 | 114.20 | 112.55 | % | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 320.00 | 120.80 | 124.40 | 122.60 | % | 0.38 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 330.00 | 130.80 | 134.20 | 132.50 | % | 0.40 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 340.00 | 140.80 | 144.20 | 142.50 | % | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 350.00 | 150.80 | 154.20 | 152.50 | % | 0.44 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST | |||
| 360.00 | 160.80 | 164.20 | 162.50 | % | 0.45 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/2/2026 4:00:13 PM EST |