SPCQ Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

9.79

Change

-1.29

Open

10.63

Previous

11.08

High

10.74

Low

9.60

Bid

-

Ask

-

Volume

506,491

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

143.9%

Hist Vol

145.1%

Opt Volume

5,390

Open Int

2,506

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
SPCQ 261120C00007000	2.20	3.40	3.90	2.88	0	2	S	7.00	SPCQ 261120P00007000	0.00	5.00	0.58	0.07	0	25	S
SPCQ 261120C00008000	1.50	2.45	5.20	2.04	0	2	S	8.00	—	—	—	—	—	—	—	—
SPCQ 261120C00009000	0.90	1.70	2.84	1.36	0	46	S	9.00	SPCQ 261120P00009000	0.30	0.65	0.55	0.55	4	12	S
SPCQ 261120C00010000	0.65	1.10	0.90	0.86	10	11	S	10.00	SPCQ 261120P00010000	0.85	1.65	1.10	1.04	1	12	S
SPCQ 261120C00011000	0.30	0.80	1.34	0.51	0	18	S	11.00	SPCQ 261120P00011000	1.25	5.00	3.99	1.69	0	3	S
SPCQ 261120C00012000	0.05	0.70	1.00	0.29	0	28	S	12.00	SPCQ 261120P00012000	1.10	5.00	1.40	2.47	0	5	S

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCQ 261218C00007000	1.95	3.50	2.90	3.52	0	0	S	7.00	—	—	—	—	—	—	—	—
SPCQ 261218C00008000	1.30	2.75	2.22	2.89	0	3	S	8.00	—	—	—	—	—	—	—	—
SPCQ 261218C00009000	0.80	2.15	1.75	2.35	0	1	S	9.00	—	—	—	—	—	—	—	—
SPCQ 261218C00010000	0.50	1.70	1.88	1.90	0	81	S	10.00	SPCQ 261218P00010000	1.20	5.20	1.60	1.69	0	326	S
SPCQ 261218C00011000	0.30	1.35	3.20	1.53	0	21	S	11.00	SPCQ 261218P00011000	2.00	2.80	2.40	2.28	0	0	S
SPCQ 261218C00012000	0.20	1.20	0.40	1.23	0	9	S	12.00	SPCQ 261218P00012000	0.60	5.50	5.08	2.94	0	0	S

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