SPCF Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

13.69

Change

+1.44

Open

12.67

Previous

12.25

High

13.87

Low

12.46

Bid

-

Ask

-

Volume

1,378,631

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

120.4%

Hist Vol

137.2%

Opt Volume

899

Open Int

12,815

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCF 261120C00011000	2.75	3.20	2.55	2.96	6	29	S	11.00	SPCF 261120P00011000	0.25	0.55	0.29	0.24	116	10	S
SPCF 261120C00012000	2.05	2.30	2.15	2.22	3	24	S	12.00	SPCF 261120P00012000	0.50	0.70	0.55	0.49	17	165	S
SPCF 261120C00013000	1.45	1.85	1.52	1.60	28	120	S	13.00	SPCF 261120P00013000	0.85	1.15	0.90	0.88	2	73	S
SPCF 261120C00014000	1.00	1.25	1.06	1.12	37	65	S	14.00	SPCF 261120P00014000	1.30	1.70	1.44	1.39	16	407	S
SPCF 261120C00015000	0.65	0.75	0.65	0.76	8	109	S	15.00	SPCF 261120P00015000	1.95	2.30	2.05	2.02	2	472	S
SPCF 261120C00016000	0.35	0.45	0.47	0.50	33	232	S	16.00	SPCF 261120P00016000	2.55	3.00	4.30	2.76	0	157	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCF 261218C00011000	3.10	3.70	3.40	4.04	2	23	S	11.00	SPCF 261218P00011000	0.70	1.15	1.50	0.90	0	15	S
SPCF 261218C00012000	2.55	3.00	2.85	3.46	11	20	S	12.00	SPCF 261218P00012000	1.05	1.50	2.65	1.28	0	21	S
SPCF 261218C00013000	2.10	2.50	2.21	2.95	3	16	S	13.00	SPCF 261218P00013000	1.55	1.95	1.75	1.73	6	49	S
SPCF 261218C00014000	1.45	1.90	1.70	2.51	31	46	S	14.00	SPCF 261218P00014000	2.05	2.40	2.20	2.24	1	18	S
SPCF 261218C00015000	1.25	1.50	1.35	2.13	4	579	S	15.00	SPCF 261218P00015000	2.65	3.10	2.60	2.82	0	3	S
SPCF 261218C00016000	0.90	1.25	1.10	1.80	1	30	S	16.00	SPCF 261218P00016000	3.30	3.80	4.75	3.45	0	31	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCF 270115C00011000	3.40	4.20	3.60	5.12	1	38	S	11.00	SPCF 270115P00011000	1.05	1.60	1.25	1.12	0	42	S
SPCF 270115C00012000	2.95	3.20	2.40	4.60	0	7	S	12.00	SPCF 270115P00012000	1.35	2.00	2.55	1.48	0	494	S
SPCF 270115C00013000	2.30	3.10	2.70	4.13	4	55	S	13.00	SPCF 270115P00013000	1.85	2.30	2.22	1.89	11	221	S
SPCF 270115C00014000	1.95	2.45	2.22	3.71	1	46	S	14.00	SPCF 270115P00014000	2.45	3.10	2.85	2.35	1	250	S
SPCF 270115C00015000	1.60	2.05	1.26	3.33	0	131	S	15.00	SPCF 270115P00015000	3.00	3.70	5.15	2.85	0	172	S
SPCF 270115C00016000	1.20	1.70	1.10	2.99	0	119	S	16.00	SPCF 270115P00016000	3.80	4.40	2.02	3.39	0	24	S

Below are few quick-links for most popular options chains: