Options Chain for SPX TECHNOLOGIES INC COM (SPXC) - $207.18 as of 12/23/2025 2:05:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 69.60 | 73.30 | 71.45 | 81.50 | 0.00 | 0.00% | 0.53 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/23/2025 1:59:08 PM EST |
| 140.00 | 64.70 | 68.30 | 66.50 | % | 0.47 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 145.00 | 59.70 | 63.30 | 61.50 | % | 0.42 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 150.00 | 54.70 | 58.40 | 56.55 | % | 0.38 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 155.00 | 49.80 | 53.40 | 51.60 | % | 0.33 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 160.00 | 44.90 | 48.50 | 46.70 | % | 0.29 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 12/23/2025 1:59:08 PM EST | |||
| 165.00 | 40.00 | 43.60 | 41.80 | % | 0.25 | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.02 | 12/23/2025 1:59:08 PM EST | |||
| 170.00 | 35.10 | 38.70 | 36.90 | % | 0.22 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.03 | 12/23/2025 1:59:08 PM EST | |||
| 175.00 | 30.20 | 33.90 | 32.05 | % | 0.18 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 12/23/2025 1:59:08 PM EST | |||
| 180.00 | 25.40 | 28.60 | 27.00 | % | 0.15 | 0 | 0 | 0.54 | 0.95 | 0.01 | -0.05 | 12/23/2025 1:59:08 PM EST | |||
| 185.00 | 20.70 | 23.90 | 22.30 | % | 0.12 | 0 | 0 | 0.49 | 0.91 | 0.01 | -0.07 | 12/23/2025 1:59:08 PM EST | |||
| 190.00 | 16.30 | 19.50 | 17.90 | % | 0.09 | 0 | 0 | 0.44 | 0.85 | 0.01 | -0.10 | 12/23/2025 1:59:08 PM EST | |||
| 195.00 | 12.40 | 15.50 | 13.95 | % | 0.07 | 0 | 0 | 0.32 | 0.77 | 0.02 | -0.13 | 12/23/2025 1:59:08 PM EST | |||
| 200.00 | 8.80 | 11.60 | 10.20 | % | 0.05 | 0 | 0 | 0.30 | 0.67 | 0.02 | -0.14 | 12/23/2025 1:59:08 PM EST | |||
| 210.00 | 3.60 | 6.50 | 5.05 | 6.80 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.31 | 0.44 | 0.03 | -0.15 | 12/22/2025 | 12/23/2025 1:59:08 PM EST |
| 220.00 | 0.90 | 4.20 | 2.55 | 7.00 | 0.00 | 0.00% | 0.01 | 0 | 80 | 0.32 | 0.23 | 0.02 | -0.11 | 12/10/2025 | 12/23/2025 1:59:08 PM EST |
| 230.00 | 0.10 | 2.20 | 1.15 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.31 | 0.10 | 0.01 | -0.07 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 240.00 | 0.00 | 1.90 | 0.95 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | 0.03 | 0.00 | -0.02 | 12/5/2025 | 12/23/2025 1:59:08 PM EST |
| 250.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.64 | 0.01 | 0.00 | -0.01 | 12/18/2025 | 12/23/2025 1:59:08 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 270.00 | 0.00 | 0.65 | 0.33 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.61 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 280.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 290.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 310.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 140.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 145.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 155.00 | 0.00 | 1.75 | 0.88 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/23/2025 1:59:08 PM EST |
| 160.00 | 0.00 | 0.75 | 0.38 | 1.20 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 11/24/2025 | 12/23/2025 1:59:08 PM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | -0.01 | 0.00 | -0.02 | 11/21/2025 | 12/23/2025 1:59:08 PM EST |
| 170.00 | 0.00 | 2.50 | 1.25 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 11/24/2025 | 12/23/2025 1:59:08 PM EST |
| 175.00 | 0.00 | 2.70 | 1.35 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.65 | -0.02 | 0.00 | -0.04 | 11/25/2025 | 12/23/2025 1:59:08 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 2.29 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.05 | 0.01 | -0.05 | 11/20/2025 | 12/23/2025 1:59:08 PM EST |
| 185.00 | 0.00 | 3.20 | 1.60 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.09 | 0.01 | -0.07 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 190.00 | 1.10 | 1.80 | 1.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.33 | -0.15 | 0.01 | -0.10 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 195.00 | 0.70 | 4.00 | 2.35 | 1.61 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.31 | -0.23 | 0.02 | -0.13 | 12/12/2025 | 12/23/2025 1:59:08 PM EST |
| 200.00 | 1.75 | 5.10 | 3.43 | 5.73 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.29 | -0.33 | 0.02 | -0.14 | 11/20/2025 | 12/23/2025 1:59:08 PM EST |
| 210.00 | 6.70 | 9.60 | 8.15 | 6.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.30 | -0.56 | 0.03 | -0.15 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 220.00 | 14.20 | 17.00 | 15.60 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | -0.77 | 0.02 | -0.11 | 12/19/2025 | 12/23/2025 1:59:08 PM EST |
| 230.00 | 23.20 | 26.00 | 24.60 | % | 0.11 | 0 | 0 | 0.52 | -0.90 | 0.01 | -0.07 | 12/23/2025 1:59:08 PM EST | |||
| 240.00 | 32.30 | 35.90 | 34.10 | % | 0.14 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 12/23/2025 1:59:08 PM EST | |||
| 250.00 | 42.20 | 45.90 | 44.05 | % | 0.18 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 12/23/2025 1:59:08 PM EST | |||
| 260.00 | 52.20 | 55.90 | 54.05 | % | 0.21 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 270.00 | 62.20 | 65.90 | 64.05 | % | 0.24 | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 280.00 | 72.20 | 75.90 | 74.05 | % | 0.26 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 290.00 | 82.20 | 85.90 | 84.05 | % | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 300.00 | 92.20 | 95.90 | 94.05 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST | |||
| 310.00 | 102.20 | 105.90 | 104.05 | % | 0.34 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:08 PM EST |