MARKET IS CLOSED
Loading latest tickers...

Market Indices

S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%

Sector Heatmap

Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%

SPCX — Space Exploration Technologies Corp. Class A Common Stock

Nasdaq

Space Exploration Technologies Corp. Class A Common Stock

CompareBack to Screener
$160.57
-7.03(-4.19%)
O
167.47
H
167.60
L
160.00
V
65.87M
⏱️ End-of-day dataAs of Oct 8, 2026
OverviewStatisticsFinancialsHistorical DataOptionsDividend HistoryNewsChart
Underlying Price$160.57
Implied Volatility (IV)1.1%
Put / Call Ratio1.06
Total Options Volume551.3K
Total Open Interest414.8K
Selected Expiration2026-10-09

SPCX

Options Calculator
Expiration
CALLSSTRIKEPUTS
CalculatorLastChg% ChgBidAskVolOIIVStrikeLastChg% ChgBidAskVolOIIVCalculator
$18.79-7.05-$16.85$20.60631811.0%$142.00$0.01-0.01-$0.01$0.021405.8K1.2%
$18.88-6.01-$16.55$20.05581231.2%$143.00$0.01-0.01-$0.01$0.023983.1K1.1%
$16.67-7.44-$15.80$17.40603480.9%$144.00$0.02-0.02-$0.01$0.022892.1K1.1%
$16.54-5.94-$15.10$17.20602.0K0.8%$145.00$0.01-0.02-$0.01$0.021.3K5.3K1.1%
$15.87-5.83-$13.70$17.40269051.1%$146.00$0.02-0.01-$0.02$0.034052.9K1.0%
$15.25-6.15-$13.20$14.25286071.0%$147.00$0.03-0.01-$0.02$0.035791.9K1.0%
$14.19-5.61-$12.20$13.252051.4K0.7%$148.00$0.03-0.01-$0.02$0.035113.5K0.9%
$11.78-6.90-$11.25$12.151791.2K0.7%$149.00$0.03-0.01-$0.03$0.049113.7K0.9%
$10.65-7.41-$10.50$10.908534.0K0.9%$150.00$0.05+0.01-$0.04$0.0510.2K15.8K0.8%
$8.15-7.10-$8.15$8.557513.2K0.6%$152.50$0.10+0.03-$0.09$0.104.8K6.5K0.7%
$5.84-7.01-$5.85$6.001.5K6.8K0.6%$155.00$0.24+0.15-$0.24$0.2525.3K14.7K0.7%
$3.83-6.49-$3.80$3.851.6K4.3K0.7%$157.50$0.64+0.47-$0.62$0.6529.2K14.6K0.6%
$2.14-5.81-$2.11$2.1811.6K12.6K0.6%$160.00ATM$1.44+1.13-$1.41$1.4377.4K18.4K0.6%
$0.99-4.81-$0.99$1.0033.1K5.2K0.6%$162.50ATM$2.80+2.16-$2.79$2.8247.0K7.8K0.6%
$0.40-3.60-$0.39$0.4056.4K9.0K0.6%$165.00$4.80+3.54-$4.65$4.7552.9K15.6K0.6%
$0.15-2.37-$0.15$0.1746.9K7.9K0.6%$167.50$6.96+4.64-$6.90$7.0017.6K10.4K0.5%
$0.08-1.37-$0.07$0.0855.7K17.0K0.6%$170.00$9.60+5.85-$9.20$9.904.2K6.4K0.5%
$0.05-0.76-$0.04$0.0519.7K9.3K0.6%$172.50$12.15+6.50-$11.75$12.201.8K3.9K0.5%
$0.03-0.40-$0.03$0.0419.2K21.8K0.7%$175.00$14.55+6.70-$14.15$14.408377.4K0.6%
$0.03-0.20-$0.02$0.034.1K16.3K0.8%$177.50$15.95+5.85-$16.55$17.051.0K5910.8%

Open Interest & Max Pain

2026-10-09
Max Pain$165.00+2.8% vs price
Call Open Interest198.3K
Put Open Interest216.5K
Put / Call (Open Interest)1.09
CallsPutsPrice $160.57Max painTop of chart = 27.5K contracts
129
133
137
141
145
149
157.5
Max pain $165
167.5
177.5
187.5

Max pain is the strike where the open options would be worth the least at expiration, i.e. where option buyers as a group would lose the most. The chart shows strikes within 20% of the price. Open interest is from the last end-of-day update.