SPCX Option Chain

Data as of Oct 28, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

145.23

Change

-3.35

Open

147.37

Previous

148.58

High

147.57

Low

142.13

Bid

-

Ask

-

Volume

96,254,090

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.497

Hist Vol

0.526

Opt Volume

1,334,899

Open Int

4,981,822

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

Expires Oct 28, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261028C00143000	2.21	2.26	2.10	0.00	17,194	219	W	143.00	SPCX 261028P00143000	0.02	0.03	0.02	0.00	31,218	1,643	W
SPCX 261028C00144000	1.26	1.33	1.26	0.00	45,917	195	W	144.00	SPCX 261028P00144000	0.09	0.10	0.11	0.00	43,097	3,270	W
SPCX 261028C00145000	0.54	0.58	0.53	0.00	90,932	679	W	145.00	SPCX 261028P00145000	0.35	0.38	0.35	0.00	29,679	3,542	W
SPCX 261028C00146000	0.14	0.15	0.14	0.00	64,978	638	W	146.00	SPCX 261028P00146000	0.92	0.97	0.94	0.00	9,571	1,640	W
SPCX 261028C00147000	0.02	0.03	0.02	0.00	29,788	1,148	W	147.00	SPCX 261028P00147000	1.79	1.85	1.94	0.00	3,339	2,302	W
SPCX 261028C00148000	0.00	0.01	0.01	0.00	14,544	1,803	W	148.00	SPCX 261028P00148000	2.71	2.90	2.95	0.00	1,860	2,490	W

Expires Oct 30, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261030C00143000	3.85	3.90	3.85	2.95	7,511	462	W	143.00	SPCX 261030P00143000	1.58	1.61	1.58	0.71	6,698	2,246	W
SPCX 261030C00144000	3.20	3.30	3.20	2.28	18,389	1,062	W	144.00	SPCX 261030P00144000	1.97	1.99	2.03	1.05	7,047	7,057	W
SPCX 261030C00145000	2.69	2.87	2.69	1.71	26,862	1,998	W	145.00	SPCX 261030P00145000	2.42	2.44	2.44	1.48	9,943	9,952	W
SPCX 261030C00146000	2.20	2.22	2.23	1.25	8,646	923	W	146.00	SPCX 261030P00146000	2.93	2.96	2.93	2.01	2,156	2,801	W
SPCX 261030C00147000	1.78	1.80	1.78	0.87	8,112	3,050	W	147.00	SPCX 261030P00147000	3.50	3.55	3.53	2.64	1,375	4,955	W
SPCX 261030C00148000	1.42	1.44	1.44	0.59	6,839	2,543	W	148.00	SPCX 261030P00148000	4.10	4.20	4.15	3.36	1,296	3,757	W

Expires Nov 2, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261102C00143000	4.40	4.45	4.70	4.45	670	57	S	143.00	SPCX 261102P00143000	2.12	2.14	2.10	2.15	1,543	248	S
SPCX 261102C00144000	3.80	3.85	3.68	3.87	1,986	273	S	144.00	SPCX 261102P00144000	2.53	2.55	2.34	2.57	1,127	155	S
SPCX 261102C00145000	3.25	3.30	3.30	3.34	4,489	204	S	145.00	SPCX 261102P00145000	2.49	3.05	3.05	3.04	2,146	2,756	S
SPCX 261102C00146000	2.77	2.80	2.76	2.86	1,973	244	S	146.00	SPCX 261102P00146000	3.45	3.50	3.35	3.56	339	190	S
SPCX 261102C00147000	2.33	2.38	2.35	2.43	1,526	531	S	147.00	SPCX 261102P00147000	4.05	4.10	4.10	4.13	560	360	S
SPCX 261102C00148000	1.95	1.97	1.95	2.05	4,037	472	S	148.00	SPCX 261102P00148000	4.65	4.75	4.50	4.75	377	454	S

Expires Nov 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261104C00143000	5.30	5.35	5.35	5.18	295	17	W	143.00	SPCX 261104P00143000	2.98	3.05	2.89	2.80	304	64	W
SPCX 261104C00144000	4.70	4.80	4.69	4.62	699	31	W	144.00	SPCX 261104P00144000	3.40	3.50	3.35	3.24	335	26	W
SPCX 261104C00145000	4.20	4.30	4.20	4.10	956	136	W	145.00	SPCX 261104P00145000	3.85	3.95	4.00	3.72	491	132	W
SPCX 261104C00146000	3.70	3.80	3.76	3.62	1,032	76	W	146.00	SPCX 261104P00146000	4.40	4.45	4.20	4.23	121	204	W
SPCX 261104C00147000	3.30	3.35	3.50	3.18	1,611	124	W	147.00	SPCX 261104P00147000	4.95	5.00	4.85	4.79	58	175	W
SPCX 261104C00148000	2.87	2.91	2.87	2.77	698	439	W	148.00	SPCX 261104P00148000	5.50	5.60	5.35	5.39	105	318	W

Expires Nov 6, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261106C00143000	5.75	6.10	6.30	5.83	547	1,425	W	143.00	SPCX 261106P00143000	3.55	3.80	3.50	3.34	1,250	1,899	W
SPCX 261106C00144000	5.30	5.55	5.30	5.28	1,201	814	W	144.00	SPCX 261106P00144000	4.00	4.15	3.90	3.78	1,091	4,220	W
SPCX 261106C00145000	4.80	5.00	4.95	4.76	4,067	1,439	W	145.00	SPCX 261106P00145000	4.45	4.70	4.62	4.26	2,301	4,968	W
SPCX 261106C00146000	4.30	4.50	4.33	4.28	1,148	660	W	146.00	SPCX 261106P00146000	5.00	5.20	4.89	4.77	163	2,140	W
SPCX 261106C00147000	3.85	4.05	3.90	3.83	1,083	868	W	147.00	SPCX 261106P00147000	5.50	5.85	5.68	5.32	641	2,414	W
SPCX 261106C00148000	3.40	3.65	3.55	3.41	1,359	1,095	W	148.00	SPCX 261106P00148000	5.70	6.45	5.89	5.91	177	1,054	W

Expires Nov 9, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261109C00143000	6.00	7.25	6.63	6.72	26	0	S	143.00	SPCX 261109P00143000	3.30	4.75	3.86	3.99	29	19	S
SPCX 261109C00144000	5.50	6.55	6.00	6.17	553	0	S	144.00	SPCX 261109P00144000	4.00	4.75	5.09	4.44	587	16	S
SPCX 261109C00145000	5.05	5.95	5.05	5.66	432	10	S	145.00	SPCX 261109P00145000	4.80	5.25	4.81	4.92	68	30	S
SPCX 261109C00146000	4.45	5.25	5.00	5.17	69	13	S	146.00	SPCX 261109P00146000	2.74	6.70	5.00	5.43	7	7	S
SPCX 261109C00147000	4.20	5.00	4.50	4.71	20	15	S	147.00	SPCX 261109P00147000	5.20	6.85	5.84	5.96	14	19	S
SPCX 261109C00148000	3.80	4.45	4.12	4.28	58	36	S	148.00	SPCX 261109P00148000	5.80	6.90	7.20	6.53	7	48	S

Expires Nov 11, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261111C00143000	6.25	7.90	6.90	7.28	67	0	W	143.00	SPCX 261111P00143000	3.40	5.05	4.37	4.35	29	1	W
SPCX 261111C00144000	5.60	7.20	7.00	6.73	66	0	W	144.00	SPCX 261111P00144000	4.10	5.65	5.61	4.80	49	2	W
SPCX 261111C00145000	5.20	6.10	6.00	6.22	83	8	W	145.00	SPCX 261111P00145000	5.00	6.35	6.10	5.27	43	9	W
SPCX 261111C00146000	4.65	7.40	5.20	5.73	22	0	W	146.00	SPCX 261111P00146000	3.75	7.60	7.24	5.78	38	39	W
SPCX 261111C00147000	3.80	6.05	4.60	5.26	22	0	W	147.00	SPCX 261111P00147000	4.05	8.85	8.06	6.31	37	37	W
SPCX 261111C00148000	3.70	5.30	4.70	4.83	20	8	W	148.00	SPCX 261111P00148000	4.30	8.20	7.52	6.87	6	2	W

Expires Nov 13, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261113C00143000	7.20	7.65	7.65	7.82	117	106	W	143.00	SPCX 261113P00143000	4.90	5.20	5.20	4.66	396	607	W
SPCX 261113C00144000	6.70	7.05	7.15	7.28	519	222	W	144.00	SPCX 261113P00144000	5.40	5.65	5.55	5.11	167	520	W
SPCX 261113C00145000	6.20	6.50	6.25	6.76	610	625	W	145.00	SPCX 261113P00145000	5.85	6.15	5.78	5.58	348	2,139	W
SPCX 261113C00146000	5.75	6.05	6.20	6.27	127	493	W	146.00	SPCX 261113P00146000	6.35	6.65	6.90	6.08	37	539	W
SPCX 261113C00147000	5.25	5.55	5.40	5.80	114	2,322	W	147.00	SPCX 261113P00147000	6.90	7.20	7.38	6.61	45	648	W
SPCX 261113C00148000	4.85	5.10	5.00	5.36	233	425	W	148.00	SPCX 261113P00148000	7.45	7.80	8.03	7.16	74	727	W

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261120C00143000	8.70	9.30	8.95	9.68	700	248	S	143.00	SPCX 261120P00143000	6.15	6.20	6.00	5.45	1,056	386	S
SPCX 261120C00144000	8.15	8.25	8.15	9.13	911	463	S	144.00	SPCX 261120P00144000	6.60	6.70	6.50	5.89	967	463	S
SPCX 261120C00145000	7.65	7.75	7.70	8.61	3,413	13,344	S	145.00	SPCX 261120P00145000	7.10	7.15	7.15	6.35	3,534	16,540	S
SPCX 261120C00146000	7.15	7.25	7.20	8.10	590	375	S	146.00	SPCX 261120P00146000	7.60	7.70	7.55	6.83	176	1,423	S
SPCX 261120C00147000	6.70	6.80	7.00	7.62	442	1,243	S	147.00	SPCX 261120P00147000	8.15	8.20	8.26	7.33	154	763	S
SPCX 261120C00148000	6.25	6.35	6.49	7.15	185	1,320	S	148.00	SPCX 261120P00148000	8.70	8.80	8.60	7.85	230	1,015	S

Expires Nov 27, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261127C00135000	13.80	15.15	14.60	16.64	22	52	W	135.00	SPCX 261127P00135000	3.70	3.95	3.75	3.14	611	1,892	W
SPCX 261127C00140000	10.85	11.45	11.10	13.34	262	166	W	140.00	SPCX 261127P00140000	5.40	5.60	5.55	4.72	530	1,894	W
SPCX 261127C00145000	8.25	8.75	8.45	10.48	1,030	743	W	145.00	SPCX 261127P00145000	7.50	8.00	7.50	6.74	812	1,612	W
SPCX 261127C00150000	6.05	6.30	6.15	8.06	852	1,097	W	150.00	SPCX 261127P00150000	9.80	10.80	10.30	9.20	122	1,695	W
SPCX 261127C00155000	4.30	4.55	4.48	6.08	557	763	W	155.00	SPCX 261127P00155000	13.30	14.35	13.57	12.10	25	457	W
SPCX 261127C00160000	3.10	3.25	3.20	4.50	668	2,062	W	160.00	SPCX 261127P00160000	16.85	18.35	17.51	15.40	38	424	W

Expires Dec 4, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261204C00135000	14.70	16.55	14.90	18.64	60	37	W	135.00	SPCX 261204P00135000	4.40	4.60	4.30	3.40	433	686	W
SPCX 261204C00140000	11.80	12.35	12.40	15.35	42	67	W	140.00	SPCX 261204P00140000	6.25	6.50	6.26	4.93	258	447	W
SPCX 261204C00145000	9.25	9.60	9.35	12.44	1,388	241	W	145.00	SPCX 261204P00145000	8.55	8.85	8.54	6.84	200	259	W
SPCX 261204C00150000	7.00	7.60	7.40	9.94	274	281	W	150.00	SPCX 261204P00150000	11.25	11.70	11.15	9.15	193	339	W
SPCX 261204C00155000	5.20	5.50	5.45	7.82	345	637	W	155.00	SPCX 261204P00155000	13.55	15.25	14.76	11.84	37	162	W
SPCX 261204C00160000	3.85	4.10	4.03	6.06	250	406	W	160.00	SPCX 261204P00160000	18.05	18.95	18.50	14.90	45	94	W

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
SPCX 261218C00135000	16.50	17.70	17.17	23.16	76	1,802	S	135.00	SPCX 261218P00135000	5.80	6.00	5.92	3.45	3,163	25,451	S
SPCX 261218C00140000	13.55	14.35	13.80	19.85	1,040	5,859	S	140.00	SPCX 261218P00140000	7.80	8.00	7.89	4.79	2,586	22,078	S
SPCX 261218C00145000	11.00	11.30	11.15	16.85	2,739	6,825	S	145.00	SPCX 261218P00145000	10.10	10.35	10.24	6.44	723	19,455	S
SPCX 261218C00150000	8.80	9.05	8.90	14.16	3,061	22,299	S	150.00	SPCX 261218P00150000	12.90	13.15	12.97	8.40	5,423	23,024	S
SPCX 261218C00155000	6.90	7.15	7.30	11.79	1,939	15,288	S	155.00	SPCX 261218P00155000	15.95	16.35	16.32	10.68	4,116	5,504	S
SPCX 261218C00160000	5.45	5.60	5.50	9.72	3,720	9,742	S	160.00	SPCX 261218P00160000	18.80	19.75	19.28	13.26	134	8,353	S

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