$SPCX

stock+ Make pick

Last price

$114.53

Today

▲ 5.68%

Open

$106.43

Day range

$104.83 – $114.92

Volume

69.4M

52-wk range

$104.83 – $225.64

where the room's targets sit vs price

Options

Option volume

787K

contracts today

Premium traded

$537.1M

vol × price

Put / call

0.69

by volume

Open interest

4.1M

19 expiries

calls $258.9M$278.2M puts

Expiry

Vol	OI	Bid	Ask	Strike	Bid	Ask	OI	Vol
Calls					Puts
·	1	105.00	114.10	5	0.00	0.05	9	2
·	·	100.00	109.10	10	0.00	0.05	41	28
2	·	95.00	104.10	15	0.00	0.05	5	·
2	1	90.00	99.10	20	0.00	0.05	3	·
·	·	85.00	94.10	25	0.00	0.05	·	·
·	·	80.00	89.10	30	0.00	0.05	8	·
·	·	75.00	84.10	35	0.00	0.05	·	·
·	·	70.00	79.10	40	0.00	0.05	·	·
·	·	65.00	74.10	45	0.00	0.05	1	1
·	6	60.00	69.10	50	0.00	0.05	289	24
·	·	55.00	64.10	55	0.00	0.05	537	37
·	·	50.00	59.10	60	0.00	0.05	5,422	1,221
24	5	45.00	54.10	65	0.00	0.05	9,557	2,353
32	5	44.00	53.10	66	0.00	0.05	7,078	1,874
40	·	43.00	51.90	67	0.00	0.10	781	726
50	7	42.90	50.80	68	0.05	0.10	551	267
20	6	41.10	49.90	69	0.05	0.10	918	301
9	17	40.20	49.00	70	0.05	0.10	4,139	2,287
2	1	39.00	48.00	71	0.05	0.10	1,207	815
2	1	38.00	47.00	72	0.05	0.15	777	748
2	1	37.20	46.20	73	0.10	0.15	548	180
·	·	36.10	45.20	74	0.10	0.15	587	464
8	15	35.10	44.20	75	0.15	0.20	6,796	1,980
22	2	34.20	43.20	76	0.15	0.20	1,421	1,134
44	10	33.20	42.30	77	0.20	0.25	1,145	787
44	2	32.30	41.30	78	0.20	0.25	891	728
47	11	31.20	38.50	79	0.25	0.30	1,402	1,349
644	1,201	33.00	36.60	80	0.30	0.35	10,945	6,380
44	8	29.30	36.70	81	0.35	0.40	1,063	521
44	1	28.40	35.80	82	0.40	0.50	549	375
51	3	27.60	34.90	83	0.45	0.55	879	807
49	3	26.60	34.00	84	0.50	0.60	1,425	923
152	1,017	26.50	31.40	85	0.60	0.70	5,088	3,305
87	46	25.00	32.40	86	0.75	0.80	1,206	1,178
46	4	24.10	31.10	87	0.80	0.90	2,057	1,873
54	10	24.30	30.20	88	0.95	1.00	1,509	1,230
58	9	23.30	29.40	89	1.05	1.15	671	505
202	2,044	24.60	26.90	90	1.20	1.30	23,276	22,513
88	42	21.40	27.80	91	1.40	1.45	551	312
100	42	20.80	26.90	92	1.55	1.65	3,476	3,548
44	57	19.20	26.30	93	1.75	1.80	1,960	1,722
46	9	21.10	25.00	94	1.95	2.05	985	489
104	241	17.70	24.80	95	2.15	2.25	22,025	18,445
72	19	19.90	21.80	96	2.40	2.50	1,675	2,186
86	46	18.70	23.40	97	2.65	2.75	1,112	1,970
75	47	18.90	20.30	98	2.90	3.00	3,034	2,198
192	105	18.30	19.40	99	3.20	3.30	1,212	991
3,716	3,730	17.60	18.60	100	3.50	3.60	31,917	18,947
155	140	16.90	18.00	101	3.80	4.00	2,555	814
112	82	16.20	17.50	102	4.10	4.30	1,047	1,166
167	236	15.60	16.70	103	4.50	4.70	1,326	1,321
209	165	14.90	16.20	104	4.90	5.00	474	526
2,762	2,154	14.40	15.40	105	5.30	5.40	14,828	8,678
911	514	13.80	14.90	106	5.70	5.80	625	1,180
760	273	13.30	14.20	107	6.10	6.30	1,317	2,006
1,464	1,049	12.90	13.50	108	6.50	6.70	2,456	3,061
1,324	927	12.30	12.90	109	6.90	7.20	1,436	1,641
5,390	3,221	11.80	12.30	110	7.40	7.60	16,090	10,648
2,988	2,282	11.30	11.90	111	7.90	8.10	2,333	1,931
5,840	4,276	10.80	11.40	112	8.40	8.60	2,429	1,624
2,008	1,685	10.30	10.80	113	9.00	9.20	1,619	564
1,689	1,424	9.90	10.40	114	9.50	9.70	781	503
8,045	10,663	9.50	9.90	115	10.00	10.30	17,001	4,869
1,660	5,862	9.00	9.60	116	10.60	10.80	1,288	222
1,087	1,289	8.70	9.10	117	11.30	11.40	981	251
1,178	1,464	8.30	8.70	118	11.90	12.00	1,557	1,087
908	1,173	8.00	8.20	119	12.30	12.70	788	33
11,098	11,196	7.60	7.80	120	13.00	13.40	6,164	391
756	1,840	7.30	7.40	121	13.50	14.10	971	460
944	1,062	6.90	7.20	122	14.00	15.00	217	34
625	831	6.60	6.80	123	14.50	15.80	365	38
414	1,091	6.30	6.50	124	15.70	16.50	304	30
6,014	5,919	6.00	6.20	125	16.30	16.80	5,771	320
434	830	5.70	6.00	126	16.60	17.90	287	44
546	857	5.50	5.70	127	17.80	18.60	263	110
780	1,090	5.20	5.40	128	18.10	19.50	179	19
518	991	5.00	5.20	129	18.80	20.20	408	3
14,729	13,220	4.70	4.90	130	20.00	20.90	3,585	362
675	736	4.50	4.70	131	20.80	21.70	134	17
683	992	4.30	4.50	132	21.10	22.50	205	31
1,594	1,828	4.10	4.30	133	21.90	23.40	384	162
414	1,194	3.90	4.10	134	22.70	24.20	531	76
5,757	10,812	3.80	3.90	135	23.60	25.00	4,243	216
619	966	3.60	3.80	136	24.30	25.80	251	16
2,062	1,603	3.40	3.60	137	25.60	26.60	336	29
587	817	3.30	3.50	138	26.10	27.50	320	41
133	482	3.10	3.30	139	27.10	28.40	520	354
6,011	8,479	3.00	3.20	140	27.80	29.20	2,465	417
546	1,310	2.90	3.10	141	28.60	30.10	561	4
555	1,564	2.80	2.90	142	29.40	31.10	227	13
476	639	2.65	2.80	143	30.10	32.40	150	33
314	586	2.55	2.70	144	28.90	36.00	153	13
3,119	5,546	2.45	2.60	145	32.30	36.90	1,064	98
388	411	2.35	2.45	146	30.80	36.90	447	3
239	392	2.25	2.40	147	31.70	37.40	318	5
261	519	2.20	2.30	148	34.30	39.60	521	19
257	456	2.10	2.20	149	33.60	40.50	760	26
8,704	18,470	2.00	2.15	150	36.10	41.40	2,205	123
2,209	9,726	1.85	1.95	152.5	38.90	43.00	436	25
1,484	7,487	1.70	1.80	155	40.80	44.50	400	28
676	1,033	1.55	1.65	157.5	41.70	48.40	158	42
3,124	8,302	1.45	1.55	160	44.80	49.60	431	22
828	1,745	1.35	1.45	162.5	46.60	54.00	270	28
1,092	5,602	1.25	1.35	165	49.00	54.40	174	18
232	1,285	1.15	1.30	167.5	51.50	59.00	83	5
1,916	12,273	1.10	1.20	170	53.90	61.60	200	32
340	1,254	1.05	1.15	172.5	56.40	64.00	111	·
1,095	4,172	1.00	1.10	175	58.80	66.00	47	14
112	2,873	0.95	1.05	177.5	61.30	68.90	21	3
1,666	3,245	0.90	1.00	180	63.70	70.90	79	18
288	2,477	0.85	0.95	182.5	66.20	73.60	7	1
421	2,962	0.80	0.95	185	67.30	75.80	114	1
971	3,594	0.75	0.85	190	73.60	80.80	164	14
1,700	2,266	0.70	0.80	195	77.10	85.70	10	1
3,052	8,159	0.65	0.75	200	83.50	90.70	52	23
3,398	6,766	0.65	0.75	205	87.10	95.60	24	4
620	1,418	0.60	0.70	210	92.00	100.60	14	1
557	1,155	0.55	0.70	215	97.70	105.60	5	2
1,812	2,699	0.55	0.65	220	102.00	110.50	1	·
433	1,486	0.50	0.65	225	107.00	115.50	6	3
1,554	1,976	0.55	0.60	230	111.90	120.50	1	·
1,181	2,471	0.50	0.60	235	117.20	125.50	·	·
2,662	5,947	0.45	0.55	240	121.90	130.40	·	·
503	1,854	0.45	0.55	245	126.90	135.50	·	·
1,877	4,791	0.45	0.50	250	131.90	140.50	·	·
262	886	0.40	0.50	255	136.80	145.50	·	·
660	2,417	0.40	0.50	260	141.80	150.50	1	·
64	1,450	0.35	0.50	265	146.80	155.40	·	·
101	510	0.35	0.45	270	151.80	160.40	·	·
97	323	0.35	0.45	275	156.80	165.40	·	·
158	887	0.35	0.45	280	161.80	170.40	·	·
525	1,893	0.30	0.40	285	166.70	175.30	·	·
282	825	0.30	0.40	290	171.70	180.40	·	·
471	1,346	0.30	0.40	295	176.70	185.40	·	·
2,581	5,113	0.30	0.35	300	181.70	190.30	1	·
89	1,467	0.25	0.40	305	186.70	195.30	·	·
164	1,460	0.25	0.35	310	191.70	200.30	·	·
296	1,968	0.25	0.35	315	196.90	205.30	·	·
401	2,216	0.30	0.35	320	201.90	210.30	·	·
711	3,329	0.25	0.30	325	206.90	215.30	·	·
145,250	547,933	0.30	0.35	330	211.90	220.30	·	·

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 11:36:16 UTC