Detailed SPCX options chain for 2026-11-20 – real-time call and put contracts with last price, bid/ask, volume, open interest, implied volatility, and in-the-money status.
Tip: Use this page together with the price chart, short-term prediction, and multi-expiry options overview to build a complete view of positioning and risk for SPCX.
This page focuses on a single options expiration date for SPCX – 2026-11-20 – and lists every available call and put contract in a clean chain view. Each row shows the contract symbol, last trade, bid/ask quotes, daily change, percentage change, trading volume, open interest, implied volatility (IV), and whether the option is currently in-the-money (ITM).
Traders often use a specific expiry’s options chain to identify key strike levels, unusual activity, and risk hedging behavior. High open interest around certain strikes or sudden spikes in volume can reveal where large traders and market makers are concentrating their positions for SPCX into 2026-11-20.
This SPCX 2026-11-20 options chain provides a complete strike-by-strike breakdown of pricing, liquidity and volatility. By comparing changes in volume, open interest distribution and IV across calls and puts, traders can understand where the market is positioning ahead of this specific expiration date.
The table below shows all call options on SPCX expiring on 2026-11-20. You can quickly compare strikes, pricing, liquidity (volume and open interest), and implied volatility to spot popular strike zones and potential directional bets.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SPCX 261120C00130000 | 130.00 | 23.2 | 22.6 | 23.25 | 60 | 12256 | 54.53% | YES |
| SPCX 261120C00145000 | 145.00 | 13.87 | 13.8 | 13.95 | 272 | 11223 | 53.54% | YES |
| SPCX 261120C00200000 | 200.00 | 1.47 | 1.47 | 1.51 | 614 | 10136 | 55.51% | |
| SPCX 261120C00160000 | 160.00 | 7.7 | 7.65 | 7.75 | 786 | 10114 | 52.84% | |
| SPCX 261120C00150000 | 150.00 | 11.45 | 11.45 | 11.55 | 1955 | 6404 | 53.24% | |
| SPCX 261120C00170000 | 170.00 | 5.05 | 5 | 5.1 | 510 | 5474 | 52.88% | |
| SPCX 261120C00190000 | 190.00 | 2.15 | 2.18 | 2.23 | 113 | 4908 | 54.38% | |
| SPCX 261120C00240000 | 240.00 | 0.4 | 0.39 | 0.42 | 70 | 4845 | 61.33% | |
| SPCX 261120C00155000 | 155.00 | 9.45 | 9.4 | 9.5 | 254 | 4566 | 53.02% | |
| SPCX 261120C00180000 | 180.00 | 3.31 | 3.3 | 3.35 | 409 | 4386 | 53.50% | |
| SPCX 261120C00165000 | 165.00 | 6.25 | 6.2 | 6.35 | 438 | 3943 | 52.94% | |
| SPCX 261120C00450000 | 450.00 | 0.03 | 0.02 | 0.04 | 116 | 3738 | 91.80% | |
| SPCX 261120C00185000 | 185.00 | 2.69 | 2.68 | 2.73 | 102 | 3568 | 53.93% | |
| SPCX 261120C00220000 | 220.00 | 0.74 | 0.72 | 0.75 | 36 | 3439 | 58.23% | |
| SPCX 261120C00175000 | 175.00 | 4.1 | 4.05 | 4.15 | 496 | 3370 | 53.17% | |
| SPCX 261120C00215000 | 215.00 | 0.89 | 0.85 | 0.89 | 70 | 3263 | 57.52% | |
| SPCX 261120C00195000 | 195.00 | 1.8 | 1.78 | 1.83 | 96 | 3116 | 54.90% | |
| SPCX 261120C00140000 | 140.00 | 16.43 | 16.5 | 16.7 | 152 | 2893 | 53.99% | YES |
| SPCX 261120C00245000 | 245.00 | 0.35 | 0.35 | 0.37 | 130 | 2470 | 62.26% | |
| SPCX 261120C00230000 | 230.00 | 0.53 | 0.52 | 0.55 | 19 | 2250 | 59.67% | |
| SPCX 261120C00205000 | 205.00 | 1.25 | 1.22 | 1.26 | 1853 | 2054 | 56.18% | |
| SPCX 261120C00225000 | 225.00 | 0.64 | 0.61 | 0.65 | 38 | 1879 | 59.03% | |
| SPCX 261120C00120000 | 120.00 | 31.1 | 30.3 | 31.15 | 93 | 1844 | 57.10% | YES |
| SPCX 261120C00235000 | 235.00 | 0.46 | 0.45 | 0.48 | 17 | 1732 | 60.50% | |
| SPCX 261120C00210000 | 210.00 | 1.04 | 1.02 | 1.05 | 110 | 1710 | 56.84% | |
| SPCX 261120C00250000 | 250.00 | 0.32 | 0.3 | 0.32 | 167 | 1668 | 62.84% | |
| SPCX 261120C00305000 | 305.00 | 0.1 | 0.08 | 0.11 | 5 | 1569 | 70.70% | |
| SPCX 261120C00135000 | 135.00 | 19.89 | 19.2 | 19.8 | 13 | 1493 | 53.75% | YES |
| SPCX 261120C00320000 | 320.00 | 0.08 | 0.05 | 0.09 | 3 | 1258 | 72.27% | |
| SPCX 261120C00115000 | 115.00 | 35.28 | 34.5 | 36.55 | 1 | 1224 | 63.24% | YES |
| SPCX 261120C00265000 | 265.00 | 0.21 | 0.21 | 0.22 | 3 | 1125 | 65.04% | |
| SPCX 261120C00300000 | 300.00 | 0.12 | 0.08 | 0.12 | 52 | 881 | 69.73% | |
| SPCX 261120C00125000 | 125.00 | 26.95 | 26.25 | 27.05 | 12 | 816 | 55.44% | YES |
| SPCX 261120C00400000 | 400.00 | 0.03 | 0.03 | 0.05 | 111 | 772 | 85.16% | |
| SPCX 261120C00110000 | 110.00 | 38.9 | 38.7 | 40.4 | 1 | 446 | 61.99% | YES |
| SPCX 261120C00445000 | 445.00 | 0.08 | 0 | 0.04 | 2 | 441 | 87.89% | |
| SPCX 261120C00350000 | 350.00 | 0.05 | 0.03 | 0.05 | 12 | 364 | 75.39% | |
| SPCX 261120C00430000 | 430.00 | 0.05 | 0.01 | 0.05 | 4 | 353 | 88.28% | |
| SPCX 261120C00100000 | 100.00 | 49.2 | 48 | 49.45 | 3 | 342 | 65.82% | YES |
| SPCX 261120C00365000 | 365.00 | 0.09 | 0.02 | 0.06 | 1 | 323 | 78.52% | |
| SPCX 261120C00275000 | 275.00 | 0.25 | 0.17 | 0.18 | 35 | 323 | 66.70% | |
| SPCX 261120C00270000 | 270.00 | 0.19 | 0.19 | 0.2 | 26 | 313 | 65.92% | |
| SPCX 261120C00260000 | 260.00 | 0.22 | 0.23 | 0.25 | 1 | 299 | 64.26% | |
| SPCX 261120C00330000 | 330.00 | 0.07 | 0.06 | 0.09 | 5 | 276 | 75.39% | |
| SPCX 261120C00345000 | 345.00 | 0.14 | 0.03 | 0.07 | 1 | 265 | 75.78% | |
| SPCX 261120C00285000 | 285.00 | 0.17 | 0.13 | 0.15 | 2 | 257 | 67.97% | |
| SPCX 261120C00295000 | 295.00 | 0.18 | 0.09 | 0.13 | 1 | 248 | 69.04% | |
| SPCX 261120C00105000 | 105.00 | 51 | 43.3 | 44.85 | 4 | 199 | 63.77% | YES |
| SPCX 261120C00255000 | 255.00 | 0.32 | 0.27 | 0.28 | 34 | 198 | 63.67% | |
| SPCX 261120C00280000 | 280.00 | 0.17 | 0.15 | 0.16 | 1 | 187 | 67.29% | |
| SPCX 261120C00315000 | 315.00 | 0.1 | 0.06 | 0.1 | 1 | 184 | 72.07% | |
| SPCX 261120C00290000 | 290.00 | 0.17 | 0.1 | 0.14 | 1 | 176 | 68.26% | |
| SPCX 261120C00415000 | 415.00 | 0.04 | 0.01 | 0.05 | 62 | 163 | 85.94% | |
| SPCX 261120C00090000 | 90.00 | 64.9 | 57.55 | 60.15 | 1 | 137 | 82.45% | YES |
| SPCX 261120C00310000 | 310.00 | 0.14 | 0.07 | 0.1 | 1 | 137 | 71.09% | |
| SPCX 261120C00435000 | 435.00 | 0.01 | 0 | 0.04 | 1 | 136 | 86.33% | |
| SPCX 261120C00355000 | 355.00 | 0.17 | 0.03 | 0.07 | 1 | 134 | 77.93% | |
| SPCX 261120C00340000 | 340.00 | 0.13 | 0.04 | 0.07 | 1 | 132 | 75.39% | |
| SPCX 261120C00425000 | 425.00 | 0.02 | 0.01 | 0.05 | 50 | 129 | 87.50% | |
| SPCX 261120C00440000 | 440.00 | 0.03 | 0.01 | 0.04 | 30 | 124 | 88.67% | |
| SPCX 261120C00335000 | 335.00 | 0.07 | 0.04 | 0.08 | 1 | 101 | 74.80% | |
| SPCX 261120C00375000 | 375.00 | 0.06 | 0.02 | 0.06 | 20 | 95 | 80.47% | |
| SPCX 261120C00325000 | 325.00 | 0.08 | 0.05 | 0.09 | 3 | 94 | 73.44% | |
| SPCX 261120C00070000 | 70.00 | 82.55 | 75.9 | 80.6 | 3 | 89 | 100.29% | YES |
| SPCX 261120C00380000 | 380.00 | 0.04 | 0.02 | 0.06 | 10 | 87 | 81.64% | |
| SPCX 261120C00370000 | 370.00 | 0.05 | 0.02 | 0.06 | 50 | 78 | 79.30% | |
| SPCX 261120C00420000 | 420.00 | 0.04 | 0.01 | 0.05 | 50 | 67 | 86.72% | |
| SPCX 261120C00405000 | 405.00 | 0.05 | 0.01 | 0.05 | 1 | 65 | 83.98% | |
| SPCX 261120C00360000 | 360.00 | 0.1 | 0.03 | 0.07 | 26 | 65 | 78.91% | |
| SPCX 261120C00095000 | 95.00 | 57.27 | 52 | 54.35 | 1 | 64 | 61.33% | YES |
| SPCX 261120C00080000 | 80.00 | 73.9 | 67 | 70.45 | 10 | 44 | 96.14% | YES |
| SPCX 261120C00075000 | 75.00 | 84 | 71.4 | 75.4 | 2 | 38 | 96.58% | YES |
| SPCX 261120C00395000 | 395.00 | 0.05 | 0.01 | 0.05 | 3 | 36 | 82.03% | |
| SPCX 261120C00085000 | 85.00 | 68.26 | 62.25 | 65.5 | 2 | 36 | 90.82% | YES |
| SPCX 261120C00390000 | 390.00 | 0.06 | 0.01 | 0.06 | 12 | 29 | 82.42% | |
| SPCX 261120C00385000 | 385.00 | 0.11 | 0.02 | 0.06 | 2 | 15 | 82.42% | |
| SPCX 261120C00410000 | 410.00 | 0.07 | 0.01 | 0.05 | 1 | 12 | 85.16% | |
| SPCX 261120C00060000 | 60.00 | 96.59 | 85.7 | 90.45 | 10 | 10 | 110.45% | YES |
| SPCX 261120C00065000 | 65.00 | 86.9 | 81.95 | 85.5 | 1 | 4 | 124.07% | YES |
| SPCX 261120C00055000 | 55.00 | 97 | 90.65 | 95.4 | 1 | 3 | 117.09% | YES |
| SPCX 261120C00030000 | 30.00 | 81.57 | 114.3 | 121.6 | 1 | 1 | 176.56% | YES |
| SPCX 261120C00045000 | 45.00 | 109.15 | 100.55 | 105.4 | 0 | 1 | 135.16% | YES |
| SPCX 261120C00005000 | 5.00 | 111.3 | 139.05 | 145.2 | 0 | 0 | 731.25% | YES |
| SPCX 261120C00050000 | 50.00 | 92.95 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPCX 261120C00040000 | 40.00 | 90 | 0 | 0 | 1 | 0 | 0.00% | YES |
| SPCX 261120C00010000 | 10.00 | 144.2 | 135.35 | 139.85 | 1 | 0 | 490.63% | YES |
| SPCX 261120C00020000 | 20.00 | 112 | 0 | 0 | 0 | 0 | 0.00% | YES |
The table below lists all put options on SPCX expiring on 2026-11-20. Use it to track downside protection demand, hedge activity, and deep out-of-the-money puts that may indicate tail-risk hedging or speculation.
| Contract | Strike | Last | Bid | Ask | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|
| SPCX 261120P00110000 | 110.00 | 1.14 | 1.11 | 1.14 | 5990 | 23807 | 54.74% | |
| SPCX 261120P00100000 | 100.00 | 0.58 | 0.56 | 0.58 | 49 | 21751 | 58.94% | |
| SPCX 261120P00120000 | 120.00 | 2.31 | 2.27 | 2.32 | 366 | 14660 | 52.17% | |
| SPCX 261120P00015000 | 15.00 | 0.01 | 0 | 0.01 | 1 | 11331 | 175.00% | |
| SPCX 261120P00130000 | 130.00 | 4.47 | 4.4 | 4.5 | 347 | 11062 | 50.66% | |
| SPCX 261120P00115000 | 115.00 | 1.61 | 1.59 | 1.63 | 210 | 11048 | 53.27% | |
| SPCX 261120P00135000 | 135.00 | 6.1 | 5.95 | 6.05 | 330 | 9802 | 50.16% | |
| SPCX 261120P00085000 | 85.00 | 0.25 | 0.22 | 0.25 | 16 | 9427 | 68.26% | |
| SPCX 261120P00145000 | 145.00 | 10.2 | 10.05 | 10.2 | 2014 | 9160 | 49.62% | |
| SPCX 261120P00150000 | 150.00 | 12.95 | 12.65 | 12.8 | 1668 | 7474 | 49.29% | YES |
| SPCX 261120P00140000 | 140.00 | 7.9 | 7.8 | 7.95 | 1204 | 7072 | 49.99% | |
| SPCX 261120P00075000 | 75.00 | 0.13 | 0.12 | 0.16 | 22 | 6859 | 76.17% | |
| SPCX 261120P00095000 | 95.00 | 0.43 | 0.41 | 0.43 | 56 | 6633 | 61.77% | |
| SPCX 261120P00125000 | 125.00 | 3.2 | 3.2 | 3.25 | 937 | 5892 | 51.31% | |
| SPCX 261120P00105000 | 105.00 | 0.8 | 0.78 | 0.81 | 43 | 5855 | 56.64% | |
| SPCX 261120P00090000 | 90.00 | 0.32 | 0.3 | 0.31 | 205 | 5148 | 64.60% | |
| SPCX 261120P00080000 | 80.00 | 0.17 | 0.17 | 0.19 | 137 | 4388 | 71.97% | |
| SPCX 261120P00050000 | 50.00 | 0.03 | 0.02 | 0.06 | 11 | 3530 | 101.56% | |
| SPCX 261120P00070000 | 70.00 | 0.12 | 0.1 | 0.12 | 262 | 3308 | 80.66% | |
| SPCX 261120P00060000 | 60.00 | 0.05 | 0.04 | 0.08 | 1 | 3278 | 89.45% | |
| SPCX 261120P00155000 | 155.00 | 15.75 | 15.55 | 15.75 | 106 | 2555 | 49.04% | YES |
| SPCX 261120P00170000 | 170.00 | 26.4 | 26.1 | 26.8 | 2 | 1595 | 50.48% | YES |
| SPCX 261120P00065000 | 65.00 | 0.08 | 0.06 | 0.1 | 10 | 1203 | 84.57% | |
| SPCX 261120P00160000 | 160.00 | 18.65 | 18.9 | 19 | 40 | 1086 | 48.73% | YES |
| SPCX 261120P00040000 | 40.00 | 0.01 | 0.01 | 0.03 | 6 | 841 | 114.06% | |
| SPCX 261120P00030000 | 30.00 | 0.01 | 0 | 0.03 | 15 | 826 | 134.38% | |
| SPCX 261120P00020000 | 20.00 | 0.01 | 0 | 0.02 | 1 | 789 | 162.50% | |
| SPCX 261120P00165000 | 165.00 | 22.26 | 22 | 22.5 | 59 | 733 | 48.23% | YES |
| SPCX 261120P00055000 | 55.00 | 0.05 | 0.05 | 0.07 | 14 | 664 | 97.27% | |
| SPCX 261120P00200000 | 200.00 | 46.73 | 52.2 | 53.75 | 1 | 587 | 55.81% | YES |
| SPCX 261120P00025000 | 25.00 | 0.04 | 0 | 0.03 | 1 | 424 | 150.00% | |
| SPCX 261120P00180000 | 180.00 | 34.7 | 34.15 | 35 | 1 | 403 | 50.12% | YES |
| SPCX 261120P00045000 | 45.00 | 0.03 | 0.02 | 0.03 | 30 | 397 | 106.25% | |
| SPCX 261120P00190000 | 190.00 | 43.05 | 42.9 | 44.2 | 11 | 391 | 52.64% | YES |
| SPCX 261120P00175000 | 175.00 | 30.52 | 30.15 | 30.8 | 12 | 311 | 50.28% | YES |
| SPCX 261120P00035000 | 35.00 | 0.04 | 0 | 0.04 | 1 | 197 | 125.00% | |
| SPCX 261120P00220000 | 220.00 | 68.85 | 70.4 | 74.15 | 10 | 171 | 71.85% | YES |
| SPCX 261120P00225000 | 225.00 | 74 | 75.05 | 79.05 | 20 | 163 | 73.73% | YES |
| SPCX 261120P00010000 | 10.00 | 0.01 | 0 | 0.01 | 1 | 119 | 206.25% | |
| SPCX 261120P00195000 | 195.00 | 44.1 | 47.5 | 48.9 | 1 | 112 | 53.78% | YES |
| SPCX 261120P00185000 | 185.00 | 38.77 | 37.9 | 40.2 | 1 | 92 | 55.66% | YES |
| SPCX 261120P00210000 | 210.00 | 57.7 | 60.4 | 64.35 | 1 | 83 | 67.55% | YES |
| SPCX 261120P00280000 | 280.00 | 104.5 | 161.2 | 166.7 | 0 | 60 | 258.00% | YES |
| SPCX 261120P00230000 | 230.00 | 80.15 | 80.2 | 83.5 | 5 | 44 | 70.53% | YES |
| SPCX 261120P00340000 | 340.00 | 156.5 | 220.5 | 225.9 | 0 | 42 | 283.37% | YES |
| SPCX 261120P00215000 | 215.00 | 63 | 65.25 | 69.2 | 1 | 39 | 69.34% | YES |
| SPCX 261120P00240000 | 240.00 | 93 | 89.7 | 94.45 | 1 | 32 | 85.60% | YES |
| SPCX 261120P00205000 | 205.00 | 56.4 | 55.7 | 59.55 | 2 | 27 | 65.94% | YES |
| SPCX 261120P00265000 | 265.00 | 98.6 | 146.4 | 152 | 4 | 21 | 250.51% | YES |
| SPCX 261120P00325000 | 325.00 | 143.1 | 205.6 | 211 | 0 | 20 | 277.36% | YES |
| SPCX 261120P00270000 | 270.00 | 98.4 | 151.3 | 156.9 | 0 | 19 | 253.02% | YES |
| SPCX 261120P00335000 | 335.00 | 152.9 | 215.5 | 220.9 | 0 | 15 | 281.26% | YES |
| SPCX 261120P00245000 | 245.00 | 83.9 | 106.5 | 113.05 | 2 | 9 | 151.33% | YES |
| SPCX 261120P00315000 | 315.00 | 135.5 | 195.7 | 201.1 | 0 | 5 | 273.25% | YES |
| SPCX 261120P00285000 | 285.00 | 109.6 | 166 | 171.6 | 0 | 4 | 260.07% | YES |
| SPCX 261120P00310000 | 310.00 | 161.6 | 190.7 | 163.9 | 1 | 1 | 198.11% | YES |
| SPCX 261120P00260000 | 260.00 | 122.8 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SPCX 261120P00295000 | 295.00 | 168.4 | 156 | 163.05 | 2 | 0 | 177.19% | YES |
| SPCX 261120P00290000 | 290.00 | 163.35 | 151 | 158.05 | 2 | 0 | 174.79% | YES |
| SPCX 261120P00350000 | 350.00 | 221.2 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPCX 261120P00005000 | 5.00 | 0.01 | 0 | 0 | 20 | 0 | 50.00% | |
| SPCX 261120P00250000 | 250.00 | 96.65 | 99.8 | 104.8 | 1 | 0 | 52.25% | YES |
| SPCX 261120P00235000 | 235.00 | 96.15 | 0 | 0 | 2 | 0 | 0.00% | YES |
| SPCX 261120P00255000 | 255.00 | 123 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SPCX 261120P00450000 | 450.00 | 313 | 299.75 | 304.2 | 1 | 0 | 152.30% | YES |
| SPCX 261120P00275000 | 275.00 | 137.45 | 0 | 0 | 3 | 0 | 0.00% | YES |
| SPCX 261120P00300000 | 300.00 | 144.5 | 149.6 | 154.4 | 2 | 0 | 111.55% | YES |
This page displays the full SPCX options chain for contracts expiring on 2026-11-20. Both call and put tables include contract symbols, last trade price, bid/ask quotes, daily change and percentage change, trading volume, open interest, implied volatility, and an in-the-money (ITM) flag. It is designed to give you a complete snapshot of how the market is pricing risk and direction for this specific expiry.
Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-11-20. By monitoring changes in implied volatility, volume, and open interest for each strike, you can see where traders are concentrating their bets and hedges. Large shifts in activity on out-of-the-money calls or puts can be early signs of expected volatility or directional moves in SPCX.
The ITM column highlights whether a contract is currently in-the-money for SPCX: call options are ITM when their strike is below the current stock price, while put options are ITM when their strike is above the current stock price. ITM contracts have intrinsic value, while out-of-the-money options are purely time and volatility value. This distinction helps you quickly identify which strikes are already “in the money” for this expiry.
Implied volatility reflects how much movement the market expects for SPCX between now and 2026-11-20. Higher IV typically means options are more expensive and the market is pricing in larger potential moves. You can compare IV across strikes and between calls and puts to identify skew – for example, expensive downside puts may indicate demand for crash protection, while rich upside calls can signal speculative interest.
No. This 2026-11-20 options chain gives a granular view for one maturity only. For a complete picture of positioning in SPCX, you should also review the multi-expiry options overview where you can compare put/call ratios, total open interest and volume across different expiration dates. Combining both perspectives helps you understand whether traders are focused on very short-term moves or longer-dated themes.
The SPCX options data on this page is refreshed regularly during market hours to reflect the latest trades, mid-market quotes, and open interest updates. Intraday changes in volume, open interest, and implied volatility can provide important signals about how sentiment and risk pricing are evolving as 2026-11-20 approaches.
