SpaceX Options

View SpaceX (SPCX) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.47

P/C Ratio (OI)

0.98

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

85.0230.0

85.0

230.0

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Strike

すべての最終価格

すべての変化

すべての入札

すべての売値

すべてのボリューム

すべての未決済ポジション

Last Price66.4Oct 27, 2026

Change

7.6110.28%

Bid64.05

Ask67.75

volume5

Intrest5

Strike

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume51

Intrest1507

Last Price61.45Oct 27, 2026

Change

3.556.13%

Bid59.05

Ask62.65

volume3

Intrest54

Strike

Last Price0.01Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest568

Last Price51.81Oct 20, 2026

Change

-0%

Bid53.65

Ask55.9

volume0

Intrest102

Strike

Last Price0.03Oct 20, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest4

Last Price63.5Oct 21, 2026

Change

-0%

Bid48.8

Ask50.8

volume0

Intrest35

Strike

100

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume2

Intrest5411

Last Price53.6Oct 21, 2026

Change

-0%

Bid43.65

Ask45.8

volume0

Intrest64

Strike

105

Last Price0.03Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest23

Last Price37.65Oct 23, 2026

Change

-0%

Bid38.7

Ask40.3

volume0

Intrest28

Strike

110

Last Price0.01Oct 27, 2026

Change

0.0685.71%

Bid-

Ask0.01

volume3

Intrest67

Last Price34.25Oct 27, 2026

Change

0.050.15%

Bid34.2

Ask35.3

volume4

Intrest41

Strike

115

Last Price0.03Oct 27, 2026

Change

0.0150%

Bid-

Ask0.01

volume1

Intrest31

Last Price33.71Oct 27, 2026

Change

0.361.08%

Bid33.3

Ask34.1

volume5

Intrest28

Strike

116

Last Price0.05Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest15

Last Price32.67Oct 27, 2026

Change

0.310.96%

Bid32.2

Ask33.1

volume41

Intrest90

Strike

117

Last Price0.06Oct 27, 2026

Change

0.0250%

Bid-

Ask0.01

volume1

Intrest22

Last Price31.75Oct 27, 2026

Change

0.351.11%

Bid31.2

Ask32.3

volume66

Intrest6

Strike

118

Last Price0.03Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest34

Last Price31.39Oct 27, 2026

Change

1.55.02%

Bid29.75

Ask31.4

volume30

Intrest11

Strike

119

Last Price0.04Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest9

Last Price30.02Oct 27, 2026

Change

1.083.73%

Bid28.85

Ask30.3

volume1

Intrest23

Strike

120

Last Price0.02Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest129

Last Price29.11Oct 27, 2026

Change

1.816.63%

Bid27.8

Ask29.4

volume1

Intrest15

Strike

121

Last Price0.03Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest18

Last Price26.84Oct 27, 2026

Change

0.090.33%

Bid26.7

Ask28.4

volume1

Intrest67

Strike

122

Last Price0.08Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest23

Last Price25.91Oct 27, 2026

Change

0.090.35%

Bid25.9

Ask27.45

volume1

Intrest3

Strike

123

Last Price0.01Oct 27, 2026

Change

0.0150%

Bid-

Ask0.01

volume1

Intrest34

Last Price24.97Oct 27, 2026

Change

0.070.28%

Bid24.15

Ask26.4

volume1

Intrest10

Strike

124

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.04

volume2

Intrest298

Last Price24.04Oct 27, 2026

Change

0.341.43%

Bid23.15

Ask25.3

volume1

Intrest31

Strike

125

Last Price0.01Oct 27, 2026

Change

0.0266.67%

Bid-

Ask0.02

volume176

Intrest680

Last Price21.2Oct 26, 2026

Change

-0%

Bid22.75

Ask24.45

volume0

Intrest9

Strike

126

Last Price0.01Oct 27, 2026

Change

0.0150%

Bid-

Ask0.02

volume10

Intrest69

Last Price20Oct 26, 2026

Change

-0%

Bid22.05

Ask23.55

volume0

Intrest101

Strike

127

Last Price0.01Oct 27, 2026

Change

0.0150%

Bid-

Ask0.03

volume3

Intrest165

Last Price20.62Oct 26, 2026

Change

-0%

Bid21.1

Ask23.1

volume0

Intrest1

Strike

128

Last Price0.01Oct 27, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume162

Intrest236

Last Price30.93Oct 21, 2026

Change

-0%

Bid19.2

Ask22.15

volume0

Intrest1

Strike

129

Last Price0.01Oct 27, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume3

Intrest71

Last Price19.87Oct 27, 2026

Change

1.8710.39%

Bid18.95

Ask19.75

volume2

Intrest9

Strike

130

Last Price0.01Oct 27, 2026

Change

0.0375%

Bid-

Ask0.01

volume266

Intrest960

Last Price17.92Oct 27, 2026

Change

1.096.48%

Bid17.8

Ask19.8

volume2

Intrest4

Strike

131

Last Price0.01Oct 27, 2026

Change

0.0480%

Bid-

Ask0.01

volume114

Intrest700

Last Price16.97Oct 27, 2026

Change

1.6710.92%

Bid16.75

Ask18.55

volume3

Intrest10

Strike

132

Last Price0.01Oct 27, 2026

Change

0.0375%

Bid0.01

Ask0.02

volume151

Intrest731

Last Price25.25Oct 21, 2026

Change

-0%

Bid15.1

Ask17.9

volume0

Intrest0

Strike

133

Last Price0.01Oct 27, 2026

Change

0.0583.33%

Bid0.01

Ask0.02

volume99

Intrest297

Last Price14.33Oct 26, 2026

Change

-0%

Bid14.75

Ask17.15

volume0

Intrest7

Strike

134

Last Price0.02Oct 27, 2026

Change

0.0880%

Bid0.01

Ask0.03

volume67

Intrest269

Last Price13.38Oct 26, 2026

Change

-0%

Bid14

Ask17.6

volume0

Intrest10

Strike

135

Last Price0.02Oct 27, 2026

Change

0.0981.82%

Bid0.01

Ask0.02

volume131

Intrest612

Last Price13.9Oct 27, 2026

Change

2.117.8%

Bid13.15

Ask15.05

volume2

Intrest7

Strike

136

Last Price0.03Oct 27, 2026

Change

0.1381.25%

Bid0.01

Ask0.05

volume60

Intrest288

Last Price12.8Oct 27, 2026

Change

1.9718.19%

Bid11.75

Ask13.85

volume5

Intrest4

Strike

137

Last Price0.02Oct 27, 2026

Change

0.1789.47%

Bid0.01

Ask0.03

volume137

Intrest290

Last Price11.86Oct 27, 2026

Change

1.5615.15%

Bid11.1

Ask11.85

volume3

Intrest60

Strike

138

Last Price0.02Oct 27, 2026

Change

0.2291.67%

Bid0.02

Ask0.04

volume264

Intrest493

Last Price10.77Oct 27, 2026

Change

0.585.11%

Bid9.65

Ask11.1

volume4

Intrest43

Strike

139

Last Price0.03Oct 27, 2026

Change

0.3191.18%

Bid0.03

Ask0.04

volume860

Intrest373

Last Price10.33Oct 27, 2026

Change

2.8137.37%

Bid9.25

Ask9.8

volume171

Intrest215

Strike

140

Last Price0.04Oct 27, 2026

Change

0.4291.3%

Bid0.04

Ask0.06

volume2642

Intrest1545

Last Price10.25Oct 27, 2026

Change

3.6555.3%

Bid8.3

Ask9.8

volume13

Intrest128

Strike

141

Last Price0.08Oct 27, 2026

Change

0.5386.89%

Bid0.07

Ask0.09

volume566

Intrest618

Last Price7.91Oct 27, 2026

Change

2.0635.21%

Bid7.35

Ask8.5

volume49

Intrest145

Strike

142

Last Price0.12Oct 27, 2026

Change

0.6985.19%

Bid0.12

Ask0.13

volume1978

Intrest1511

Last Price6.72Oct 27, 2026

Change

1.7735.76%

Bid6.35

Ask6.85

volume70

Intrest175

Strike

143

Last Price0.2Oct 27, 2026

Change

0.8380.58%

Bid0.18

Ask0.19

volume5251

Intrest1310

Last Price6.11Oct 27, 2026

Change

1.8142.09%

Bid5.45

Ask6.25

volume200

Intrest211

Strike

144

Last Price0.29Oct 27, 2026

Change

1.0378.03%

Bid0.26

Ask0.3

volume2766

Intrest2553

Last Price4.8Oct 27, 2026

Change

1.1631.87%

Bid4.8

Ask4.9

volume1468

Intrest732

Strike

145

Last Price0.42Oct 27, 2026

Change

1.2875.29%

Bid0.4

Ask0.42

volume4719

Intrest2714

Last Price4.03Oct 27, 2026

Change

1.0334.33%

Bid4

Ask4.1

volume1434

Intrest774

Strike

146

Last Price0.61Oct 27, 2026

Change

1.4770.67%

Bid0.59

Ask0.63

volume4178

Intrest1138

Last Price3.25Oct 27, 2026

Change

0.7530%

Bid3.25

Ask3.35

volume3669

Intrest714

Strike

147

Last Price0.86Oct 27, 2026

Change

1.766.41%

Bid0.86

Ask0.89

volume8653

Intrest1910

Last Price2.66Oct 27, 2026

Change

0.6532.34%

Bid2.62

Ask2.66

volume9737

Intrest2316

Strike

148

Last Price1.23Oct 27, 2026

Change

1.8760.32%

Bid1.2

Ask1.23

volume10951

Intrest1821

Last Price2.09Oct 27, 2026

Change

0.4729.01%

Bid2.05

Ask2.08

volume18750

Intrest1526

Strike

149

Last Price1.63Oct 27, 2026

Change

2.0755.95%

Bid1.64

Ask1.65

volume13782

Intrest1068

Last Price1.59Oct 27, 2026

Change

0.3124.22%

Bid1.56

Ask1.6

volume41629

Intrest4316

Strike

150

Last Price2.17Oct 27, 2026

Change

2.1850.11%

Bid2.15

Ask2.18

volume14074

Intrest1806

Last Price0.76Oct 27, 2026

Change

0.0710.14%

Bid0.74

Ask0.76

volume32156

Intrest3381

Strike

152.5

Last Price3.85Oct 27, 2026

Change

2.3137.5%

Bid3.8

Ask3.9

volume3526

Intrest1910

Last Price0.34Oct 27, 2026

Change

0.025.56%

Bid0.33

Ask0.34

volume40730

Intrest8260

Strike

155

Last Price5.86Oct 27, 2026

Change

2.8632.8%

Bid5.75

Ask6.1

volume718

Intrest1030

Last Price0.14Oct 27, 2026

Change

0.0422.22%

Bid0.14

Ask0.15

volume18865

Intrest1869

Strike

157.5

Last Price8.25Oct 27, 2026

Change

1.515.38%

Bid7.8

Ask8.5

volume28

Intrest400

Last Price0.08Oct 27, 2026

Change

0.0327.27%

Bid0.07

Ask0.08

volume8546

Intrest5040

Strike

160

Last Price10.59Oct 27, 2026

Change

2.8421.15%

Bid10.3

Ask10.85

volume114

Intrest3496

Last Price0.05Oct 27, 2026

Change

0.0116.67%

Bid0.04

Ask0.05

volume2194

Intrest2482

Strike

162.5

Last Price12.83Oct 27, 2026

Change

2.8117.97%

Bid12.55

Ask13.75

volume13

Intrest244

Last Price0.04Oct 27, 2026

Change

0.0120%

Bid0.03

Ask0.04

volume3185

Intrest2118

Strike

165

Last Price14.65Oct 27, 2026

Change

2.3513.82%

Bid15.1

Ask16.8

volume3

Intrest202

Last Price0.02Oct 27, 2026

Change

0.0133.33%

Bid0.02

Ask0.03

volume498

Intrest679

Strike

167.5

Last Price18.49Oct 27, 2026

Change

4.3118.9%

Bid15.15

Ask20.2

volume1

Intrest27

Last Price0.01Oct 27, 2026

Change

0.0266.67%

Bid0.01

Ask0.02

volume815

Intrest1166

Strike

170

Last Price20.9Oct 27, 2026

Change

2.19.13%

Bid18.35

Ask21.5

volume2

Intrest16

Last Price0.01Oct 27, 2026

Change

0.0150%

Bid-

Ask0.02

volume232

Intrest507

Strike

172.5

Last Price22.6Oct 27, 2026

Change

2.49.6%

Bid22.15

Ask23.75

volume4

Intrest1

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume296

Intrest1252

Strike

175

Last Price26.22Oct 26, 2026

Change

-0%

Bid22.8

Ask27.7

volume0

Intrest1

Last Price0.02Oct 27, 2026

Change

0.01100%

Bid-

Ask0.01

volume5

Intrest1231

Strike

177.5

Last Price24.53Oct 22, 2026

Change

-0%

Bid25.4

Ask30.3

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume53

Intrest551

Strike

180

Last Price32.73Oct 23, 2026

Change

-0%

Bid27.6

Ask31.8

volume0

Intrest5

Last Price0.01Oct 26, 2026

Change

-0%

Bid-

Ask0.3

volume0

Intrest65

Strike

182.5

Last Price34Oct 27, 2026

Change

2.456.72%

Bid30.75

Ask33.7

volume1

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume6

Intrest158

Strike

185

Last Price36.4Oct 26, 2026

Change

-0%

Bid33

Ask38.05

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.05

volume1

Intrest167

Strike

187.5

Last Price-

Change

Bid35.1

Ask40.1

volume0

Intrest0

Last Price0.02Oct 27, 2026

Change

0.01100%

Bid-

Ask0.16

volume12

Intrest141

Strike

190

Last Price-

Change

Bid37.9

Ask42.6

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest211

Strike

192.5

Last Price44.36Oct 27, 2026

Change

Bid40.4

Ask44.4

volume4

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest27

Strike

195

Last Price46.84Oct 27, 2026

Change

Bid42.9

Ask46.75

volume4

Intrest0

Last Price0.01Oct 26, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest210

Strike

200

Last Price51.72Oct 26, 2026

Change

-0%

Bid48.2

Ask51.7

volume0

Intrest0

Last Price0.02Oct 22, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest79

Strike

205

Last Price-

Change

Bid52.95

Ask56.85

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest128

Strike

210

Last Price-

Change

Bid58

Ask62.6

volume0

Intrest0

Last Price0.02Oct 22, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest35

Strike

215

Last Price-

Change

Bid63

Ask66.7

volume0

Intrest0

Last Price0.06Oct 21, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest20

Strike

220

Last Price-

Change

Bid67.8

Ask71.75

volume0

Intrest0

Last Price0.01Oct 23, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest29

Strike

225

Last Price-

Change

Bid72.9

Ask76.9

volume0

Intrest0

Last Price0.01Oct 27, 2026

Change

-0%

Bid-

Ask0.01

volume1

Intrest24

Strike

230

Last Price-

Change

Bid78.25

Ask82.15

volume0

Intrest0

Space Exploration Technologies Corp オプションチェーン

ニュース

パートナーシップ

ベンジンガ・グローバル

SpaceX Options