$148.68
0.650.44%
al cierre: Sep 25, 5:00 PM EST
$148.75
0.070.05%
After hour: Sep 25, 7:59 PM EST
Space Exploration Technologies Corp Cadena de Opciones
SPCXNASDAQ
SpaceX Options
View SpaceX (SPCX) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.71
P/C Ratio (OI)
1.13
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid139.8
Ask146.1
volume0
Intrest0
Strike
5
5
Last Price0.08Sep 25, 2026
Change
0.07700%
Bid-
Ask0.01
volume60
Intrest1
Last Price-
Change
-
Bid134.8
Ask141.1
volume0
Intrest0
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid129.75
Ask136.1
volume0
Intrest0
Strike
15
15
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid124.75
Ask131.1
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid119.75
Ask126.1
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid116.2
Ask121.1
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid111.15
Ask116.1
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid106.2
Ask111.2
volume0
Intrest0
Strike
40
40
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid99.75
Ask106.15
volume0
Intrest0
Strike
45
45
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price102Sep 03, 2026
Change
-0%
Bid94.75
Ask101.2
volume0
Intrest5
Strike
50
50
Last Price0.02Sep 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest83
Last Price-
Change
-
Bid91.2
Ask96.2
volume0
Intrest0
Strike
55
55
Last Price0.01Sep 15, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Last Price-
Change
-
Bid86.2
Ask91.2
volume0
Intrest0
Strike
60
60
Last Price0.01Sep 18, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest164
Last Price-
Change
-
Bid81.25
Ask86.15
volume0
Intrest0
Strike
65
65
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest59
Last Price64Aug 21, 2026
Change
-0%
Bid76.25
Ask80.2
volume0
Intrest2
Strike
70
70
Last Price0.01Sep 22, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Last Price-
Change
-
Bid71.4
Ask75.65
volume0
Intrest0
Strike
75
75
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest133
Last Price-
Change
-
Bid66.4
Ask70.2
volume0
Intrest0
Strike
80
80
Last Price0.01Sep 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest459
Last Price-
Change
-
Bid61.15
Ask66.15
volume0
Intrest0
Strike
85
85
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume2272
Intrest757
Last Price60.7Sep 22, 2026
Change
-0%
Bid56.9
Ask60.1
volume0
Intrest3
Strike
90
90
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.02
volume4818
Intrest10491
Last Price53.8Sep 23, 2026
Change
-0%
Bid50.65
Ask56.3
volume0
Intrest5
Strike
95
95
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume2125
Intrest12090
Last Price48.98Sep 25, 2026
Change
2.034.32%
Bid46.25
Ask51.2
volume5
Intrest120
Strike
100
100
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask0.02
volume144
Intrest1319
Last Price43.21Sep 25, 2026
Change
7.8915.44%
Bid41.3
Ask46.2
volume3
Intrest7
Strike
105
105
Last Price0.02Sep 25, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume635
Intrest2391
Last Price38.16Sep 24, 2026
Change
-0%
Bid34.8
Ask41.2
volume0
Intrest11
Strike
110
110
Last Price0.03Sep 25, 2026
Change
-0%
Bid0.02
Ask0.03
volume248
Intrest1676
Last Price33.48Sep 25, 2026
Change
1.043.21%
Bid31.7
Ask35.5
volume3
Intrest63
Strike
115
115
Last Price0.03Sep 25, 2026
Change
0.0125%
Bid0.03
Ask0.04
volume288
Intrest1471
Last Price30.76Sep 25, 2026
Change
2.196.65%
Bid27.5
Ask33.25
volume1
Intrest1
Strike
118
118
Last Price0.04Sep 25, 2026
Change
-0%
Bid0.04
Ask0.05
volume12
Intrest102
Last Price29.48Sep 25, 2026
Change
4.412.99%
Bid26.8
Ask32.25
volume32
Intrest2
Strike
119
119
Last Price0.05Sep 25, 2026
Change
0.0125%
Bid0.04
Ask0.05
volume86
Intrest247
Last Price28.64Sep 25, 2026
Change
0.291.02%
Bid25.85
Ask31.25
volume13
Intrest101
Strike
120
120
Last Price0.04Sep 25, 2026
Change
0.0233.33%
Bid0.04
Ask0.06
volume7068
Intrest2353
Last Price27Sep 25, 2026
Change
-
Bid24.65
Ask30.25
volume3
Intrest0
Strike
121
121
Last Price0.04Sep 25, 2026
Change
0.0450%
Bid0.04
Ask0.06
volume176
Intrest165
Last Price32.3Sep 22, 2026
Change
-0%
Bid24.7
Ask28.5
volume0
Intrest11
Strike
122
122
Last Price0.06Sep 25, 2026
Change
0.0114.29%
Bid0.05
Ask0.06
volume348
Intrest1575
Last Price29.6Sep 21, 2026
Change
-0%
Bid22.8
Ask28.25
volume0
Intrest4
Strike
123
123
Last Price0.05Sep 25, 2026
Change
0.0337.5%
Bid0.05
Ask0.06
volume337
Intrest34
Last Price-
Change
-
Bid22.35
Ask27.8
volume0
Intrest0
Strike
124
124
Last Price0.05Sep 25, 2026
Change
0.0550%
Bid0.05
Ask0.07
volume125
Intrest293
Last Price24.23Sep 25, 2026
Change
0.170.7%
Bid22.5
Ask25.15
volume10
Intrest102
Strike
125
125
Last Price0.06Sep 25, 2026
Change
0.0440%
Bid0.06
Ask0.07
volume531
Intrest3229
Last Price26.6Sep 18, 2026
Change
-0%
Bid20.7
Ask25.25
volume0
Intrest19
Strike
126
126
Last Price0.06Sep 25, 2026
Change
0.0650%
Bid0.06
Ask0.08
volume560
Intrest722
Last Price22Sep 25, 2026
Change
4.8618.09%
Bid20.25
Ask24.05
volume2
Intrest14
Strike
127
127
Last Price0.08Sep 25, 2026
Change
0.0642.86%
Bid0.07
Ask0.09
volume1222
Intrest518
Last Price20.89Sep 25, 2026
Change
0.713.52%
Bid18.4
Ask22.8
volume2
Intrest29
Strike
128
128
Last Price0.1Sep 25, 2026
Change
0.0637.5%
Bid0.08
Ask0.1
volume259
Intrest1474
Last Price18.86Sep 24, 2026
Change
-0%
Bid18.8
Ask20.3
volume0
Intrest22
Strike
129
129
Last Price0.1Sep 25, 2026
Change
0.150%
Bid0.09
Ask0.11
volume856
Intrest741
Last Price18.31Sep 25, 2026
Change
0.090.49%
Bid17.75
Ask19.2
volume45
Intrest93
Strike
130
130
Last Price0.13Sep 25, 2026
Change
0.0631.58%
Bid0.12
Ask0.13
volume3008
Intrest3242
Last Price17.86Sep 25, 2026
Change
1.569.57%
Bid16.9
Ask18.65
volume4
Intrest19
Strike
131
131
Last Price0.14Sep 25, 2026
Change
0.0939.13%
Bid0.13
Ask0.15
volume258
Intrest687
Last Price16.93Sep 25, 2026
Change
1.247.9%
Bid15.6
Ask18.7
volume6
Intrest42
Strike
132
132
Last Price0.16Sep 25, 2026
Change
0.1446.67%
Bid0.16
Ask0.18
volume653
Intrest1623
Last Price15.9Sep 25, 2026
Change
0.845.58%
Bid13.1
Ask16
volume4
Intrest67
Strike
133
133
Last Price0.21Sep 25, 2026
Change
0.132.26%
Bid0.2
Ask0.21
volume314
Intrest2627
Last Price14.6Sep 25, 2026
Change
0.251.74%
Bid13
Ask17.7
volume38
Intrest25
Strike
134
134
Last Price0.25Sep 25, 2026
Change
0.1639.02%
Bid0.24
Ask0.26
volume177
Intrest1160
Last Price14Sep 25, 2026
Change
1.4111.2%
Bid13.45
Ask15.35
volume210
Intrest211
Strike
135
135
Last Price0.31Sep 25, 2026
Change
0.1532.61%
Bid0.3
Ask0.31
volume1762
Intrest4423
Last Price13.02Sep 25, 2026
Change
0.97.43%
Bid12.45
Ask14
volume18
Intrest52
Strike
136
136
Last Price0.4Sep 25, 2026
Change
0.1729.82%
Bid0.36
Ask0.38
volume1337
Intrest2878
Last Price12.55Sep 25, 2026
Change
1.6715.35%
Bid10.95
Ask13.9
volume27
Intrest138
Strike
137
137
Last Price0.47Sep 25, 2026
Change
0.2130.88%
Bid0.45
Ask0.47
volume2028
Intrest2397
Last Price11.15Sep 25, 2026
Change
0.737.01%
Bid11.15
Ask11.45
volume47
Intrest142
Strike
138
138
Last Price0.56Sep 25, 2026
Change
0.2530.86%
Bid0.55
Ask0.58
volume3582
Intrest4236
Last Price10.81Sep 25, 2026
Change
1.5116.24%
Bid9.95
Ask10.85
volume89
Intrest194
Strike
139
139
Last Price0.68Sep 25, 2026
Change
0.330.61%
Bid0.68
Ask0.71
volume2823
Intrest1619
Last Price9.85Sep 25, 2026
Change
0.667.18%
Bid9.25
Ask9.85
volume448
Intrest591
Strike
140
140
Last Price0.85Sep 25, 2026
Change
0.3227.35%
Bid0.83
Ask0.86
volume11169
Intrest6910
Last Price8.6Sep 25, 2026
Change
0.526.44%
Bid8.6
Ask9.1
volume39
Intrest222
Strike
141
141
Last Price1.03Sep 25, 2026
Change
0.3726.43%
Bid1.02
Ask1.05
volume2147
Intrest1812
Last Price7.9Sep 25, 2026
Change
0.56.76%
Bid7.6
Ask8.35
volume204
Intrest164
Strike
142
142
Last Price1.25Sep 25, 2026
Change
0.424.24%
Bid1.23
Ask1.26
volume1747
Intrest2988
Last Price7.35Sep 25, 2026
Change
0.710.53%
Bid6.75
Ask7.6
volume164
Intrest310
Strike
143
143
Last Price1.52Sep 25, 2026
Change
0.4422.45%
Bid1.47
Ask1.51
volume2036
Intrest2241
Last Price6.52Sep 25, 2026
Change
0.426.89%
Bid6.45
Ask6.65
volume836
Intrest1341
Strike
144
144
Last Price1.78Sep 25, 2026
Change
0.5222.61%
Bid1.77
Ask1.8
volume5739
Intrest1651
Last Price5.9Sep 25, 2026
Change
0.050.85%
Bid5.85
Ask6.45
volume2254
Intrest1268
Strike
145
145
Last Price2.11Sep 25, 2026
Change
0.5119.47%
Bid2.09
Ask2.12
volume7268
Intrest6177
Last Price5.25Sep 25, 2026
Change
0.050.96%
Bid5.2
Ask5.75
volume3584
Intrest1529
Strike
146
146
Last Price2.54Sep 25, 2026
Change
0.5618.06%
Bid2.44
Ask2.49
volume3036
Intrest1660
Last Price4.6Sep 25, 2026
Change
0.153.16%
Bid4.6
Ask4.7
volume4086
Intrest909
Strike
147
147
Last Price2.87Sep 25, 2026
Change
0.5816.81%
Bid2.85
Ask2.89
volume2765
Intrest2549
Last Price4.07Sep 25, 2026
Change
0.133.1%
Bid4.05
Ask4.15
volume5740
Intrest1981
Strike
148
148
Last Price3.31Sep 25, 2026
Change
0.6416.2%
Bid3.25
Ask3.35
volume4149
Intrest3498
Last Price3.55Sep 25, 2026
Change
0.174.57%
Bid3.55
Ask3.6
volume5830
Intrest1633
Strike
149
149
Last Price3.8Sep 25, 2026
Change
0.715.56%
Bid3.75
Ask3.85
volume2120
Intrest1226
Last Price3.06Sep 25, 2026
Change
0.236.99%
Bid3.05
Ask3.15
volume18671
Intrest9165
Strike
150
150
Last Price4.36Sep 25, 2026
Change
0.7414.51%
Bid4.3
Ask4.4
volume3975
Intrest5833
Last Price2.15Sep 25, 2026
Change
0.239.66%
Bid2.12
Ask2.17
volume7019
Intrest5372
Strike
152.5
152.5
Last Price6.02Sep 25, 2026
Change
0.639.47%
Bid5.8
Ask6
volume1436
Intrest1930
Last Price1.45Sep 25, 2026
Change
0.2615.2%
Bid1.44
Ask1.46
volume17775
Intrest10404
Strike
155
155
Last Price7.85Sep 25, 2026
Change
0.647.54%
Bid7.15
Ask8
volume709
Intrest2511
Last Price0.99Sep 25, 2026
Change
0.2520.16%
Bid0.97
Ask1
volume4867
Intrest5486
Strike
157.5
157.5
Last Price9.79Sep 25, 2026
Change
1.3111.8%
Bid9.6
Ask10.05
volume83
Intrest471
Last Price0.68Sep 25, 2026
Change
0.2123.6%
Bid0.68
Ask0.7
volume9582
Intrest8891
Strike
160
160
Last Price12.23Sep 25, 2026
Change
0.86.14%
Bid11.8
Ask12.65
volume125
Intrest1570
Last Price0.47Sep 25, 2026
Change
0.1827.69%
Bid0.46
Ask0.49
volume5304
Intrest2027
Strike
162.5
162.5
Last Price16.42Sep 25, 2026
Change
0.885.66%
Bid13.85
Ask15.25
volume4
Intrest172
Last Price0.34Sep 25, 2026
Change
0.1429.17%
Bid0.33
Ask0.35
volume4748
Intrest6902
Strike
165
165
Last Price16.65Sep 25, 2026
Change
1.558.52%
Bid16.2
Ask17.25
volume19
Intrest363
Last Price0.24Sep 25, 2026
Change
0.1233.33%
Bid0.24
Ask0.25
volume1666
Intrest2587
Strike
167.5
167.5
Last Price18.6Sep 23, 2026
Change
-0%
Bid15.15
Ask21.65
volume0
Intrest45
Last Price0.19Sep 25, 2026
Change
0.0829.63%
Bid0.18
Ask0.2
volume3109
Intrest11207
Strike
170
170
Last Price21.83Sep 25, 2026
Change
1.375.91%
Bid20.85
Ask22.3
volume8
Intrest254
Last Price0.15Sep 25, 2026
Change
0.0316.67%
Bid0.14
Ask0.15
volume3583
Intrest3559
Strike
172.5
172.5
Last Price23.45Sep 23, 2026
Change
-0%
Bid20.05
Ask27.65
volume0
Intrest3
Last Price0.11Sep 25, 2026
Change
0.0426.67%
Bid0.11
Ask0.12
volume1074
Intrest5509
Strike
175
175
Last Price28.05Sep 25, 2026
Change
0.431.56%
Bid23.1
Ask29
volume5
Intrest32
Last Price0.09Sep 25, 2026
Change
0.0325%
Bid0.09
Ask0.1
volume337
Intrest1119
Strike
177.5
177.5
Last Price-
Change
-
Bid26.3
Ask31.25
volume0
Intrest0
Last Price0.06Sep 25, 2026
Change
0.0440%
Bid0.06
Ask0.07
volume1410
Intrest3425
Strike
180
180
Last Price31.6Sep 25, 2026
Change
0.82.47%
Bid28.85
Ask33.7
volume402
Intrest147
Last Price0.05Sep 25, 2026
Change
0.0337.5%
Bid0.05
Ask0.07
volume306
Intrest953
Strike
182.5
182.5
Last Price28.85Sep 22, 2026
Change
-0%
Bid29.95
Ask36.45
volume0
Intrest0
Last Price0.04Sep 25, 2026
Change
0.0342.86%
Bid0.04
Ask0.05
volume666
Intrest2403
Strike
185
185
Last Price36Sep 23, 2026
Change
-0%
Bid32.45
Ask38.8
volume0
Intrest1
Last Price0.05Sep 25, 2026
Change
-0%
Bid0.03
Ask0.05
volume39
Intrest1894
Strike
187.5
187.5
Last Price39.9Sep 25, 2026
Change
0.61.48%
Bid34.95
Ask42.8
volume1
Intrest1
Last Price0.04Sep 25, 2026
Change
-0%
Bid0.02
Ask0.04
volume886
Intrest3210
Strike
190
190
Last Price40.35Sep 25, 2026
Change
2.155.63%
Bid37.45
Ask43.7
volume1
Intrest1
Last Price0.03Sep 25, 2026
Change
0.0125%
Bid0.02
Ask0.03
volume567
Intrest1672
Strike
195
195
Last Price42.28Sep 21, 2026
Change
-0%
Bid44.65
Ask48.45
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.0133.33%
Bid0.01
Ask0.02
volume463
Intrest2421
Strike
200
200
Last Price51.27Sep 25, 2026
Change
2.875.93%
Bid50
Ask55.25
volume5
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid0.01
Ask0.02
volume35
Intrest864
Strike
205
205
Last Price51.86Sep 22, 2026
Change
-0%
Bid53.1
Ask57.4
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid0.01
Ask0.02
volume28
Intrest1457
Strike
210
210
Last Price68.9Aug 31, 2026
Change
-0%
Bid58.25
Ask63.95
volume0
Intrest0
Last Price0.02Sep 25, 2026
Change
0.01100%
Bid-
Ask0.02
volume12
Intrest941
Strike
215
215
Last Price-
Change
-
Bid62.45
Ask68.8
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask0.01
volume72
Intrest1998
Strike
220
220
Last Price66.5Sep 08, 2026
Change
-0%
Bid68.75
Ask73.8
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
0.0150%
Bid-
Ask0.02
volume274
Intrest3032
Strike
225
225
Last Price-
Change
-
Bid72.45
Ask80.3
volume0
Intrest0
Last Price0.01Sep 25, 2026
Change
-0%
Bid-
Ask0.01
volume297
Intrest1498
Strike
230
230
Last Price-
Change
-
Bid77.45
Ask83.8
volume0
Intrest0