$SPCX

stock+ Make pick

Last price

$119.60

Today

▲ 4.43%

Open

$117.33

Day range

$115.72 – $121.85

Volume

40.8M

52-wk range

$107.01 – $225.64

where the room's targets sit vs price

Options

Option volume

467K

contracts today

Premium traded

$282.5M

vol × price

Put / call

1.02

by volume

Open interest

4.1M

19 expiries

calls $155.7M$126.7M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
·	1	111.25	117.60	5	0.00	0.01	9	·
·	·	106.25	112.60	10	0.00	0.01	41	·
·	·	103.30	105.55	15	0.00	0.01	5	1
·	1	96.25	102.60	20	0.00	0.01	3	·
·	·	91.25	96.95	25	0.00	0.01	·	·
·	·	86.25	92.60	30	0.00	0.01	8	4
·	·	81.25	87.60	35	0.00	0.01	·	·
·	·	76.25	82.60	40	0.00	0.01	·	·
·	·	71.25	76.75	45	0.00	0.01	1	·
12	6	66.90	70.40	50	0.00	0.01	289	·
2	·	61.40	65.50	55	0.00	0.01	537	10
·	·	58.30	59.95	60	0.00	0.01	5,422	133
·	5	53.50	54.85	65	0.01	0.02	9,557	240
·	5	51.95	54.05	66	0.01	0.02	7,078	1,121
7	·	51.15	52.70	67	0.02	0.03	781	20
7	7	49.60	52.70	68	0.01	0.03	551	36
2	6	49.20	50.55	69	0.01	0.04	918	197
14	17	48.70	49.75	70	0.02	0.03	4,139	2,744
12	1	47.70	48.70	71	0.02	0.04	1,207	602
·	1	46.35	50.60	72	0.02	0.05	777	28
16	1	45.85	48.35	73	0.04	0.05	548	104
28	·	43.45	47.00	74	0.03	0.06	587	348
12	15	43.75	44.55	75	0.05	0.06	6,796	521
2	2	42.10	45.35	76	0.06	0.07	1,421	107
2	10	41.30	43.10	77	0.06	0.09	1,145	349
·	2	40.30	42.05	78	0.08	0.10	891	404
·	11	38.75	43.15	79	0.09	0.11	1,402	238
50	1,201	38.90	39.50	80	0.11	0.12	10,945	4,097
·	8	35.75	39.80	81	0.13	0.16	1,063	281
·	1	34.45	39.30	82	0.16	0.18	549	306
·	3	33.55	38.90	83	0.19	0.20	879	224
·	3	34.10	36.05	84	0.22	0.25	1,425	491
15	1,017	33.50	34.65	85	0.27	0.29	5,088	3,118
·	46	32.10	33.75	86	0.32	0.34	1,206	879
1	4	30.00	32.85	87	0.36	0.40	2,057	750
1	10	30.60	34.00	88	0.45	0.47	1,509	699
2	9	29.70	30.95	89	0.53	0.54	671	11,302
30	2,044	29.25	29.95	90	0.60	0.62	23,276	20,262
31	42	28.25	28.95	91	0.70	0.72	551	543
24	42	27.10	28.05	92	0.81	0.83	3,476	1,000
1	57	26.30	27.90	93	0.94	0.95	1,960	2,006
2	9	25.45	26.75	94	1.07	1.09	985	652
24	241	24.80	25.50	95	1.22	1.24	22,025	14,517
17	19	24.10	24.75	96	1.39	1.41	1,675	763
60	46	22.90	24.00	97	1.57	1.59	1,112	1,653
70	47	22.40	23.05	98	1.76	1.79	3,034	1,121
18	105	21.85	22.30	99	1.98	2.00	1,212	1,168
210	3,730	21.15	21.45	100	2.21	2.23	31,917	20,285
41	140	20.30	20.70	101	2.46	2.48	2,555	1,550
36	82	19.65	19.95	102	2.72	2.74	1,047	381
15	236	18.85	19.20	103	3.00	3.05	1,326	523
41	165	18.15	18.55	104	3.30	3.35	474	343
181	2,154	17.45	17.80	105	3.60	3.65	14,828	7,731
34	514	16.80	17.15	106	3.95	4.00	625	368
56	273	16.15	16.50	107	4.30	4.35	1,317	1,577
154	1,049	15.60	15.85	108	4.65	4.75	2,456	1,136
91	927	14.95	15.20	109	5.05	5.10	1,436	1,029
1,306	3,221	14.40	14.60	110	5.45	5.55	16,090	9,418
189	2,282	13.75	14.00	111	5.85	5.95	2,333	424
882	4,276	13.20	13.50	112	6.30	6.40	2,429	1,795
436	1,685	12.75	12.85	113	6.75	6.85	1,619	766
258	1,424	12.20	12.35	114	7.25	7.30	781	998
2,452	10,663	11.70	11.80	115	7.70	7.80	17,001	5,976
1,397	5,862	11.20	11.30	116	8.20	8.30	1,288	1,481
1,425	1,289	10.75	10.85	117	8.75	8.85	981	2,535
3,157	1,464	10.30	10.35	118	9.30	9.35	1,557	1,733
2,777	1,173	9.85	9.95	119	9.85	9.95	788	1,907
8,336	11,196	9.40	9.50	120	10.40	10.50	6,164	2,523
1,577	1,840	9.00	9.10	121	11.00	11.10	971	557
1,342	1,062	8.55	8.70	122	11.60	11.70	217	197
894	831	8.20	8.30	123	12.20	12.30	365	802
734	1,091	7.80	7.90	124	12.80	12.95	304	51
6,856	5,919	7.45	7.55	125	13.45	13.60	5,771	382
600	830	7.10	7.20	126	14.10	14.25	287	26
617	857	6.80	6.90	127	14.60	15.05	263	26
725	1,090	6.45	6.60	128	15.25	15.65	179	29
428	991	6.20	6.25	129	16.05	16.40	408	4
6,616	13,220	5.90	5.95	130	16.90	17.00	3,585	392
284	736	5.60	5.70	131	17.50	17.80	134	4
401	992	5.35	5.45	132	18.20	18.55	205	8
366	1,828	5.10	5.20	133	18.95	19.30	384	4
285	1,194	4.85	4.95	134	19.80	20.05	531	7
4,845	10,812	4.65	4.70	135	20.50	20.85	4,243	121
647	966	4.40	4.50	136	21.25	21.60	251	27
201	1,603	4.20	4.30	137	22.00	22.45	336	6
639	817	4.00	4.10	138	22.90	23.20	320	4
1,119	482	3.85	3.90	139	23.65	24.05	520	880
3,297	8,479	3.65	3.75	140	24.65	24.80	2,465	937
280	1,310	3.50	3.60	141	25.30	25.70	561	1
297	1,564	3.30	3.45	142	26.15	26.50	227	4
269	639	3.20	3.25	143	27.00	27.40	150	304
359	586	3.05	3.15	144	27.85	28.25	153	308
1,103	5,546	2.96	2.97	145	28.75	29.10	1,064	38
280	411	2.83	2.85	146	29.60	30.00	447	3
160	392	2.70	2.74	147	30.50	30.85	318	1
205	519	2.59	2.62	148	31.30	31.75	521	18
279	456	2.48	2.51	149	32.25	32.65	760	121
6,123	18,470	2.39	2.41	150	33.15	33.55	2,205	286
485	9,726	2.15	2.19	152.5	35.40	35.85	436	26
1,171	7,487	1.96	1.99	155	37.70	38.15	400	15
359	1,033	1.76	1.82	157.5	39.35	42.10	158	14
1,888	8,302	1.64	1.66	160	42.40	42.90	431	21
169	1,745	1.48	1.53	162.5	44.40	47.05	270	1
847	5,602	1.38	1.40	165	46.55	48.50	174	6
122	1,285	1.27	1.31	167.5	48.40	52.85	83	3
2,327	12,273	1.19	1.22	170	51.65	53.40	200	6
205	1,254	1.10	1.14	172.5	53.35	57.65	111	·
1,572	4,172	1.04	1.07	175	56.25	57.85	47	2
408	2,873	0.96	1.01	177.5	58.20	63.40	21	·
3,118	3,245	0.93	0.95	180	61.25	63.05	79	5
235	2,477	0.86	0.90	182.5	63.05	68.30	7	·
328	2,962	0.84	0.85	185	66.35	67.20	114	4
290	3,594	0.76	0.78	190	70.75	72.90	164	4
277	2,266	0.70	0.71	195	75.30	80.65	10	·
2,877	8,159	0.66	0.67	200	80.70	82.10	52	25
626	6,766	0.62	0.63	205	85.70	90.55	24	1
802	1,418	0.56	0.60	210	90.30	95.50	14	·
272	1,155	0.53	0.56	215	94.95	100.45	5	·
1,129	2,699	0.50	0.53	220	99.85	105.40	1	·
437	1,486	0.47	0.50	225	104.65	110.40	6	·
321	1,976	0.45	0.47	230	109.70	115.35	1	·
77	2,471	0.42	0.46	235	114.55	120.35	·	·
195	5,947	0.41	0.43	240	119.60	125.30	·	·
46	1,854	0.38	0.42	245	124.60	130.30	·	·
626	4,791	0.37	0.40	250	130.10	135.30	·	10
32	886	0.35	0.38	255	134.50	140.25	·	·
135	2,417	0.34	0.36	260	139.55	145.25	1	·
180	1,450	0.32	0.35	265	144.45	150.25	·	·
131	510	0.31	0.34	270	149.20	155.20	·	·
78	323	0.30	0.33	275	154.35	160.20	·	·
638	887	0.29	0.32	280	159.40	165.20	·	·
115	1,893	0.28	0.31	285	164.40	170.20	·	·
54	825	0.26	0.30	290	169.45	175.15	·	·
194	1,346	0.23	0.29	295	175.00	180.15	·	·
4,150	5,113	0.25	0.27	300	179.60	185.15	1	1
476	1,467	0.24	0.27	305	184.40	190.15	·	·
1,248	1,460	0.23	0.27	310	189.50	195.15	·	·
364	1,968	0.23	0.25	315	194.30	200.15	·	·
138	2,216	0.23	0.25	320	199.80	205.10	·	·
561	3,329	0.20	0.25	325	204.40	210.10	·	·
33,438	547,933	0.22	0.23	330	209.80	215.10	·	·

Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.

source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-08-04 15:50:16 UTC