SPCX Options Chain
Underlying $146.03Options data is delayed (roughly 15 minutes) and provided by Yahoo Finance. We are working on an upgrade to a faster, more complete data source (with Greeks and historical chains) soon.
Expiration
45 contracts
| Strike | Last | Bid | Ask | Volume | Open Int. | IV |
|---|---|---|---|---|---|---|
| $115.00 | 29.96 | 28.50 | 33.50 | 14 | 1 | 318.5% |
| $120.00 | 24.65 | 23.50 | 28.50 | 22 | 5 | 278.1% |
| $125.00 | 20.15 | 18.55 | 23.35 | 2 | 6 | 232.7% |
| $130.00 | 16.75 | 13.60 | 18.00 | 47 | 17 | 181.3% |
| $135.00 | 8.90 | 9.85 | 11.85 | 17 | 38 | 102.1% |
| $140.00 | 6.60 | 6.55 | 6.60 | 1,317 | 291 | 58.6% |
| $141.00 | 5.65 | 5.65 | 5.75 | 1,170 | 198 | 56.3% |
| $142.00 | 4.85 | 4.85 | 4.95 | 1,142 | 301 | 55.4% |
| $143.00 | 4.05 | 4.10 | 4.15 | 3,448 | 163 | 53.9% |
| $144.00 | 3.42 | 3.35 | 3.45 | 6,169 | 293 | 52.3% |
| $145.00 | 2.75 | 2.72 | 2.75 | 11,971 | 593 | 50.8% |
| $146.00 | 2.17 | 2.13 | 2.16 | 16,392 | 718 | 49.8% |
| $147.00 | 1.63 | 1.62 | 1.64 | 14,861 | 470 | 48.3% |
| $148.00 | 1.20 | 1.21 | 1.22 | 7,815 | 484 | 47.4% |
| $149.00 | 0.87 | 0.87 | 0.89 | 11,913 | 327 | 46.8% |
| $150.00 | 0.61 | 0.61 | 0.62 | 18,310 | 1,528 | 46.0% |
| $152.50 | 0.25 | 0.23 | 0.25 | 6,002 | 1,406 | 46.3% |
| $155.00 | 0.09 | 0.10 | 0.11 | 3,825 | 4,323 | 48.6% |
| $157.50 | 0.05 | 0.04 | 0.05 | 3,195 | 4,622 | 50.4% |
| $160.00 | 0.03 | 0.02 | 0.03 | 3,028 | 3,470 | 54.7% |
| $162.50 | 0.02 | 0.01 | 0.02 | 785 | 3,386 | 58.6% |
| $165.00 | 0.01 | 0.01 | 0.02 | 1,775 | 2,676 | 65.6% |
| $167.50 | 0.01 | 0.01 | 0.02 | 1,026 | 3,443 | 73.4% |
| $170.00 | 0.03 | - | 0.02 | 547 | 5,189 | 76.6% |
| $172.50 | 0.01 | 0.01 | 0.02 | 851 | 842 | 86.7% |
| $175.00 | 0.01 | - | 0.01 | 293 | 1,870 | 84.4% |
| $177.50 | 0.01 | - | 0.02 | 40 | 432 | 95.3% |
| $180.00 | 0.02 | - | 0.05 | 25 | 1,618 | 111.7% |
| $182.50 | 0.03 | - | 0.19 | 66 | 1,098 | 139.8% |
| $185.00 | 0.01 | - | 0.01 | 61 | 918 | 106.3% |
| $187.50 | 0.04 | - | 0.05 | 17 | 284 | 131.3% |
| $190.00 | 0.31 | - | 0.13 | 4 | 580 | 153.1% |
| $192.50 | 0.07 | - | 1.28 | 31 | 122 | 231.1% |
| $195.00 | 0.01 | - | 0.10 | 1 | 205 | 160.9% |
| $197.50 | 0.07 | - | 1.35 | 1 | 959 | 250.0% |
| $200.00 | 0.01 | - | 0.02 | 1 | 1,901 | 146.9% |
| $202.50 | 0.10 | - | 2.69 | 11 | 27 | 309.0% |
| $205.00 | 0.03 | - | 0.01 | 1 | 45 | 146.9% |
| $207.50 | 0.07 | - | 2.74 | 3 | 6 | 327.0% |
| $210.00 | 0.05 | - | 1.50 | 2 | 28 | 294.1% |
| $212.50 | 0.01 | - | 2.74 | 5 | 6 | 342.9% |
| $215.00 | 0.03 | - | 0.01 | 3 | 134 | 168.8% |
| $220.00 | 0.01 | - | 0.05 | 1 | 65 | 201.6% |
| $225.00 | 0.07 | - | 0.02 | 1 | 14 | 207.8% |
| $230.00 | 0.01 | - | 0.01 | 8 | 62 | 193.8% |
Implied volatility (IV) is the market's forecast of how much the stock could move. Learn the metrics behind every stock in our glossary, or go back to the SPCX analysis.