SPCX option chain

Strikes around the forward, as they were quoted at the close

Data as of 25 September 2026 (end of day)

2026-10-02(7 days)ATM 45.89%±9.47skew +0.37

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
210	211	$13.85	$14.70	—	$135.00	48.60%	$0.30	$0.31	4,423	1,762
18	52	$12.85	$13.85	—	$136.00	48.28%	$0.37	$0.39	2,878	1,337
27	138	$11.95	$12.90	—	$137.00	47.81%	$0.46	$0.47	2,397	2,028
47	142	$11.10	$11.90	—	$138.00	47.56%	$0.57	$0.58	4,236	3,582
89	194	$10.25	$11.40	—	$139.00	47.30%	$0.70	$0.71	1,619	2,823
448	591	$9.75	$10.20	—	$140.00	46.97%	$0.85	$0.86	6,910	11,169
39	222	$8.90	$9.35	—	$141.00	47.00%	$1.04	$1.06	1,812	2,147
204	164	$8.15	$8.55	—	$142.00	46.76%	$1.25	$1.27	2,988	1,747
164	310	$7.10	$7.60	—	$143.00	46.65%	$1.50	$1.52	2,241	2,036
836	1,341	$6.70	$7.05	—	$144.00	46.54%	$1.78	$1.81	1,651	5,739
2,254	1,268	$6.05	$6.15	—	$145.00	46.33%	$2.10	$2.12	6,177	7,268
3,584	1,529	$5.40	$5.50	—	$146.00	46.21%	$2.46	$2.48	1,660	3,036
4,086	909	$4.80	$4.90	—	$147.00	46.03%	$2.85	$2.88	2,549	2,765
5,740	1,981	$4.25	$4.35	—	$148.00	45.83%	$3.25	$3.35	3,498	4,149
5,830	1,633	$3.70	$3.80	45.91%	$149.00	—	$3.75	$3.85	1,226	2,120
18,671	9,165	$3.25	$3.30	45.77%	$150.00	—	$4.25	$4.35	5,833	3,975
7,019	5,372	$2.29	$2.30	45.78%	$152.50	—	$5.80	$5.85	1,930	1,436
17,775	10,404	$1.58	$1.59	46.28%	$155.00	—	$7.40	$7.70	2,511	709
4,867	5,486	$1.07	$1.10	47.08%	$157.50	—	$9.00	$9.70	471	83
9,582	8,891	$0.74	$0.76	48.28%	$160.00	—	$11.55	$12.25	1,570	125
5,304	2,027	$0.51	$0.54	49.72%	$162.50	—	$12.95	$15.05	172	4

Forward $148.95. The 25-delta put carries +0.37 volatility points over the 25-delta call.

2026-10-09(14 days)ATM 45.13%±13.18skew -0.20

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
10	93	$14.55	$15.40	—	$135.00	46.81%	$0.91	$0.93	4,899	756
5	15	$13.60	$14.65	—	$136.00	46.60%	$1.05	$1.08	1,040	798
1	40	$12.35	$14.20	—	$137.00	46.35%	$1.21	$1.24	1,012	54
31	65	$11.60	$12.90	—	$138.00	46.25%	$1.40	$1.43	459	234
9	28	$10.95	$12.00	—	$139.00	46.00%	$1.60	$1.63	588	99
49	383	$10.70	$11.25	—	$140.00	45.96%	$1.84	$1.87	2,434	977
9	110	$9.35	$10.50	—	$141.00	45.81%	$2.09	$2.13	262	621
11	77	$8.70	$9.75	—	$142.00	45.66%	$2.37	$2.41	753	436
41	72	$8.75	$8.85	—	$143.00	45.54%	$2.68	$2.72	470	1,044
82	248	$8.05	$8.20	—	$144.00	45.54%	$3.00	$3.10	460	357
1,351	654	$7.45	$7.55	—	$145.00	45.28%	$3.35	$3.45	1,820	735
171	249	$6.85	$6.95	—	$146.00	45.21%	$3.75	$3.85	513	184
561	245	$6.30	$6.40	—	$147.00	45.31%	$4.20	$4.30	444	263
989	868	$5.75	$5.85	—	$148.00	45.15%	$4.65	$4.75	736	208
1,203	1,008	$5.25	$5.35	—	$149.00	45.16%	$5.15	$5.25	425	470
2,009	1,719	$4.80	$4.85	45.12%	$150.00	—	$5.70	$5.80	1,386	534
701	1,176	$3.75	$3.80	45.07%	$152.50	—	$7.15	$7.25	659	52
2,179	4,050	$2.90	$2.94	45.19%	$155.00	—	$8.80	$8.90	1,314	195
923	872	$2.23	$2.26	45.52%	$157.50	—	$10.35	$11.40	629	4
2,382	2,758	$1.71	$1.73	46.01%	$160.00	—	$12.50	$12.70	222	114
400	715	$1.30	$1.33	46.60%	$162.50	—	$13.95	$15.30	132	2

Forward $149.10. The 25-delta put carries -0.20 volatility points over the 25-delta call.

2026-10-16(21 days)ATM 44.77%±16.02skew -0.17

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
59	11,594	$19.50	$20.65	—	$130.00	47.72%	$0.88	$0.89	19,943	1,290
86	11,256	$15.40	$16.10	—	$135.00	46.23%	$1.56	$1.58	28,905	2,650
38	79	$11.90	$12.90	—	$139.00	45.55%	$2.43	$2.46	928	585
140	4,072	$11.70	$11.95	—	$140.00	45.45%	$2.70	$2.74	13,916	1,381
8	182	$11.00	$11.45	—	$141.00	45.38%	$2.99	$3.05	312	256
72	227	$10.45	$10.55	—	$142.00	45.16%	$3.30	$3.35	448	124
67	195	$9.65	$9.90	—	$143.00	45.12%	$3.65	$3.70	907	207
71	174	$9.10	$9.30	—	$144.00	45.09%	$4.00	$4.10	901	146
596	8,674	$8.55	$8.70	—	$145.00	45.07%	$4.40	$4.50	11,408	1,791
205	194	$8.00	$8.10	—	$146.00	44.86%	$4.80	$4.90	341	141
578	447	$7.45	$7.55	—	$147.00	44.84%	$5.25	$5.35	219	206
846	387	$6.95	$7.05	—	$148.00	45.00%	$5.75	$5.85	473	139
697	482	$6.45	$6.55	—	$149.00	44.98%	$6.25	$6.35	450	295
4,643	23,659	$5.95	$6.05	44.77%	$150.00	—	$6.80	$6.85	16,996	5,525
780	1,427	$4.90	$4.95	44.72%	$152.50	—	$8.20	$8.30	901	46
2,697	9,080	$4.00	$4.05	44.88%	$155.00	—	$9.80	$9.90	11,612	338
143	518	$3.25	$3.30	45.15%	$157.50	—	$11.55	$11.65	2,464	13
2,850	34,769	$2.62	$2.66	45.38%	$160.00	—	$13.30	$13.55	2,779	72
265	502	$2.11	$2.14	45.73%	$162.50	—	$15.10	$16.25	118	1
1,243	11,419	$1.70	$1.72	46.16%	$165.00	—	$17.05	$17.80	2,031	7
198	888	$1.36	$1.38	46.58%	$167.50	—	$18.95	$20.65	42	0

Forward $149.20. The 25-delta put carries -0.17 volatility points over the 25-delta call.

2026-10-23(28 days)ATM 44.86%±18.55skew +0.17

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
12	77	$15.60	$17.15	—	$135.00	45.98%	$2.18	$2.22	1,854	321
0	5	$14.20	$16.90	—	$136.00	45.84%	$2.40	$2.45	515	70
0	5	$13.30	$16.00	—	$137.00	45.68%	$2.64	$2.69	236	22
1	6	$13.35	$14.85	—	$138.00	45.59%	$2.91	$2.95	225	59
6	5	$12.05	$14.35	—	$139.00	45.39%	$3.15	$3.25	190	81
37	466	$12.35	$13.15	—	$140.00	45.28%	$3.45	$3.55	1,617	1,079
1	7	$12.05	$12.85	—	$141.00	45.38%	$3.80	$3.90	180	15
0	9	$10.05	$12.50	—	$142.00	45.33%	$4.15	$4.25	200	200
1	24	$10.80	$10.90	—	$143.00	45.15%	$4.50	$4.60	401	37
12	22	$9.35	$11.05	—	$144.00	45.16%	$4.90	$5.00	163	38
272	462	$9.60	$9.70	—	$145.00	45.03%	$5.30	$5.40	1,391	143
29	112	$8.45	$9.15	—	$146.00	45.09%	$5.75	$5.85	236	43
145	116	$7.90	$8.60	—	$147.00	45.01%	$6.20	$6.30	146	44
104	177	$7.95	$8.10	—	$148.00	44.95%	$6.70	$6.75	182	62
64	219	$7.45	$7.60	—	$149.00	44.91%	$7.20	$7.25	237	59
586	2,801	$7.00	$7.10	44.88%	$150.00	—	$7.70	$7.80	640	28
190	820	$5.90	$6.00	44.76%	$152.50	—	$9.10	$9.20	406	23
580	1,587	$4.95	$5.05	44.79%	$155.00	—	$10.65	$10.80	218	35
122	1,297	$4.15	$4.25	45.00%	$157.50	—	$12.35	$13.05	135	41
269	1,322	$3.45	$3.55	45.15%	$160.00	—	$14.15	$14.80	242	15
94	548	$2.89	$2.94	45.41%	$162.50	—	$15.20	$17.70	9	0

Forward $149.30. The 25-delta put carries +0.17 volatility points over the 25-delta call.

2026-10-30(35 days)ATM 45.94%±21.24skew -0.02

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
11	14	$16.90	$17.80	—	$135.00	46.33%	$2.84	$2.92	3,105	475
10	58	$15.85	$17.20	—	$136.00	46.32%	$3.10	$3.20	906	196
0	6	$14.20	$17.55	—	$137.00	46.06%	$3.35	$3.45	702	20
11	4	$13.50	$15.90	—	$138.00	46.02%	$3.65	$3.75	447	52
3	3	$13.75	$14.75	—	$139.00	45.88%	$3.95	$4.05	152	50
58	149	$13.50	$14.00	—	$140.00	45.78%	$4.25	$4.40	2,029	419
3	72	$12.40	$13.80	—	$141.00	45.73%	$4.60	$4.75	173	39
0	6	$11.50	$12.85	—	$142.00	45.72%	$5.00	$5.10	199	16
3	21	$10.40	$12.75	—	$143.00	45.60%	$5.35	$5.50	187	31
4	13	$10.35	$11.75	—	$144.00	45.65%	$5.80	$5.90	251	139
116	285	$10.00	$10.90	—	$145.00	45.60%	$6.20	$6.35	3,170	188
51	103	$9.25	$10.60	—	$146.00	45.45%	$6.65	$6.75	375	105
90	174	$8.95	$9.90	—	$147.00	45.46%	$7.10	$7.25	601	114
256	199	$8.85	$9.55	—	$148.00	45.51%	$7.60	$7.75	327	228
224	115	$8.30	$8.70	—	$149.00	45.45%	$8.10	$8.25	520	20
504	1,017	$8.00	$8.25	45.95%	$150.00	—	$8.65	$8.75	2,466	546
175	477	$6.95	$7.10	45.88%	$152.50	—	$9.90	$10.20	1,211	129
716	1,326	$5.95	$6.10	45.73%	$155.00	—	$11.40	$11.80	372	33
87	332	$5.10	$5.25	45.83%	$157.50	—	$13.05	$13.40	182	4
961	1,484	$4.35	$4.50	45.93%	$160.00	—	$14.75	$15.65	249	2
44	359	$3.70	$3.85	46.08%	$162.50	—	$15.65	$18.75	8	0

Forward $149.33. The 25-delta put carries -0.02 volatility points over the 25-delta call.

2026-11-06(42 days)ATM 50.77%±25.61skew -1.27

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
23	—	$14.55	$21.00	—	$135.00	48.90%	$3.75	$4.35	—	193
0	1	$13.80	$21.25	—	$136.00	49.56%	$4.05	$4.90	243	33
—	—	—	—	—	$137.00	47.59%	$3.90	$5.05	2	5
—	—	—	—	—	$138.00	48.22%	$4.65	$5.20	1	32
2	0	$12.90	$17.70	—	$139.00	51.10%	$4.70	$6.90	12	2
16	5	$13.00	$16.35	—	$140.00	48.84%	$5.35	$6.20	56	44
—	—	—	—	—	$141.00	50.21%	$5.10	$7.75	3	2
0	1	$10.05	$16.10	—	$142.00	47.86%	$5.65	$7.15	12	3
2	3	$12.25	$14.50	—	$143.00	50.87%	$6.05	$8.75	6	0
—	—	—	—	—	$144.00	48.15%	$6.65	$8.00	10	5
14	9	$10.80	$13.45	—	$145.00	46.81%	$6.90	$8.15	11	122
8	2	$9.85	$12.45	—	$146.00	49.23%	$7.75	$9.20	1	2
154	6	$9.20	$11.85	—	$147.00	48.75%	$8.20	$9.55	2	2
165	5	$9.70	$11.45	—	$148.00	46.68%	$8.50	$9.45	8	54
5	6	$8.90	$10.70	49.68%	$149.00	—	$9.20	$11.00	0	1
30	22	$9.25	$10.00	51.06%	$150.00	—	$9.75	$10.80	19	1
31	2	$7.70	$9.05	50.12%	$152.50	—	$10.55	$14.75	1	0
7	11	$6.90	$8.40	51.35%	$155.00	—	$11.60	$15.05	0	1
32	0	$6.15	$7.25	51.01%	$157.50	—	—	—	—	—
78	22	$5.45	$6.60	51.67%	$160.00	—	$15.00	$19.90	0	2
5	0	$4.30	$5.75	50.16%	$162.50	—	—	—	—	—

Forward $148.70. The 25-delta put carries -1.27 volatility points over the 25-delta call.

2026-11-20(56 days)ATM 50.79%±29.79skew -0.17

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
7	339	$48.50	$50.95	—	$100.00	59.93%	$0.48	$0.51	21,776	175
0	199	$43.65	$46.00	—	$105.00	57.63%	$0.68	$0.71	5,825	21
27	446	$39.95	$41.15	—	$110.00	55.67%	$0.97	$1.00	20,018	1,740
185	1,225	$34.15	$36.60	—	$115.00	54.24%	$1.40	$1.44	11,043	628
16	1,914	$31.15	$32.15	—	$120.00	53.16%	$2.02	$2.06	14,882	355
34	825	$27.20	$27.90	—	$125.00	52.33%	$2.86	$2.92	5,742	473
42	12,272	$23.55	$24.00	—	$130.00	51.90%	$4.00	$4.10	11,302	453
11	1,500	$20.05	$20.40	—	$135.00	51.46%	$5.45	$5.55	10,068	574
145	2,907	$16.90	$17.05	—	$140.00	51.19%	$7.25	$7.35	7,256	483
574	11,286	$14.05	$14.20	—	$145.00	50.99%	$9.40	$9.50	8,871	1,887
471	7,555	$11.60	$11.75	50.84%	$150.00	—	$11.90	$12.00	6,442	616
389	4,681	$9.50	$9.60	50.77%	$155.00	—	$14.75	$14.95	2,581	90
1,083	10,407	$7.70	$7.80	50.76%	$160.00	—	$17.95	$18.30	1,136	50
345	4,004	$6.25	$6.35	51.06%	$165.00	—	$21.50	$21.95	788	42
540	5,501	$5.00	$5.10	51.13%	$170.00	—	$25.00	$25.65	1,595	20
621	3,432	$4.05	$4.15	51.64%	$175.00	—	$28.75	$29.75	322	17
459	4,474	$3.25	$3.35	52.00%	$180.00	—	$33.00	$33.90	408	2
222	3,578	$2.63	$2.68	52.39%	$185.00	—	$37.00	$39.15	94	12
629	4,869	$2.14	$2.18	52.97%	$190.00	—	$41.55	$44.05	391	24
55	3,111	$1.73	$1.78	53.52%	$195.00	—	$46.25	$47.75	112	3
1,075	10,088	$1.42	$1.46	54.17%	$200.00	—	$50.95	$53.50	587	1

Forward $149.72. The 25-delta put carries -0.17 volatility points over the 25-delta call.

2026-12-18(84 days)ATM 49.87%±35.91skew +0.10

Calls					Strike	Puts
Volume	Open int	Bid	Ask	IV		IV	Bid	Ask	Open int	Volume
51	3,079	$49.10	$51.70	—	$100.00	56.03%	$0.91	$0.94	16,127	208
0	169	$44.25	$47.50	—	$105.00	54.42%	$1.25	$1.28	11,539	429
9	5,438	$40.45	$42.60	—	$110.00	53.16%	$1.72	$1.76	22,738	1,363
14	860	$36.55	$37.90	—	$115.00	52.19%	$2.36	$2.41	18,142	289
26	1,436	$32.95	$33.90	—	$120.00	51.54%	$3.20	$3.30	16,384	230
16	1,546	$28.90	$29.70	—	$125.00	50.77%	$4.25	$4.35	14,953	631
17	3,435	$25.35	$26.10	—	$130.00	50.45%	$5.60	$5.75	10,766	1,010
208	1,862	$22.05	$22.50	—	$135.00	50.08%	$7.25	$7.35	18,341	351
138	4,608	$19.30	$19.45	—	$140.00	49.90%	$9.20	$9.30	17,361	215
214	4,156	$16.50	$16.70	—	$145.00	49.97%	$11.50	$11.60	6,418	4,212
402	11,863	$14.10	$14.30	—	$150.00	49.82%	$14.00	$14.15	14,866	245
684	12,710	$12.05	$12.15	49.87%	$155.00	—	$16.85	$17.05	3,144	30
648	5,265	$10.15	$10.25	49.71%	$160.00	—	$19.95	$20.15	2,677	545
248	5,253	$8.55	$8.65	49.76%	$165.00	—	$23.35	$23.55	1,809	71
723	7,321	$7.20	$7.30	49.93%	$170.00	—	$27.00	$27.20	1,262	34
161	3,132	$6.05	$6.15	50.13%	$175.00	—	$30.65	$31.10	1,549	11
4,352	21,846	$5.10	$5.15	50.35%	$180.00	—	$34.35	$35.40	2,414	13
152	2,907	$4.25	$4.35	50.58%	$185.00	—	$38.40	$40.35	208	0
186	10,388	$3.60	$3.70	51.04%	$190.00	—	$42.80	$43.95	583	5
153	3,173	$3.05	$3.10	51.36%	$195.00	—	$47.15	$48.50	1,877	0
440	27,554	$2.58	$2.63	51.76%	$200.00	—	$51.65	$53.15	5,459	0

Forward $150.13. The 25-delta put carries +0.10 volatility points over the 25-delta call.

How to read this

Calls on the left, puts on the right, the strike between them — the layout every chain uses. Each block is one expiration, and the heading carries its days to expiry, the at-the-money implied volatility, and the one-standard-deviation move that volatility implies over that time.

Only the 21 strikes nearest the forward are stored, which is the part of the board that carries the volume. The shaded side is in the money: below the forward for calls, above it for puts.

Implied volatility is shown on the out-of-the-money side only. An in-the-money option is nearly all intrinsic value quoted on a wide market, so a volatility solved from it would look authoritative and mean very little. The price is still shown, because the price is real; the blank is deliberate.