WhaleQuant.io

SPCX Options Chain – 2026-12-18

Detailed SPCX options chain for 2026-12-18 – 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.

SPCX Call Options — 2026-12-18 Expiration

This page focuses on a single options expiration date for SPCX – 2026-12-18 – 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 2026-12-18.

This SPCX 2026-12-18 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.

SPCX Call Options — 2026-12-18 Expiration

The table below shows all call options on SPCX expiring on 2026-12-18. 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 261218C00200000 200.00 0.3 0.3 0.31 18157 51566 59.67%
SPCX 261218C00180000 180.00 0.84 0.82 0.87 1118 29653 56.98%
SPCX 261218C00150000 150.00 5 4.9 5.05 2674 28556 57.93%
SPCX 261218C00145000 145.00 6.6 6.45 6.7 1355 17953 59.01%
SPCX 261218C00170000 170.00 1.61 1.46 1.61 4944 17775 56.67%
SPCX 261218C00155000 155.00 3.82 3.65 3.85 1911 16951 57.36%
SPCX 261218C00190000 190.00 0.48 0.47 0.51 4026 16548 58.03%
SPCX 261218C00160000 160.00 2.78 2.69 2.87 1959 16367 56.82%
SPCX 261218C00185000 185.00 0.62 0.59 0.66 608 14227 57.18%
SPCX 261218C00140000 140.00 8.6 8.35 8.6 4832 12991 59.95%
SPCX 261218C00165000 165.00 2.07 2.01 2.11 1946 12490 56.59%
SPCX 261218C00210000 210.00 0.2 0.19 0.22 328 9942 61.72%
SPCX 261218C00350000 350.00 0.04 0.01 0.11 17 9388 101.56%
SPCX 261218C00175000 175.00 1.12 1.07 1.19 1354 8182 56.67%
SPCX 261218C00225000 225.00 0.14 0.05 0.19 469 7743 64.75%
SPCX 261218C00205000 205.00 0.25 0.22 0.28 232 7390 60.74%
SPCX 261218C00450000 450.00 0.02 0.01 0.03 797 6670 112.50%
SPCX 261218C00300000 300.00 0.03 0.02 0.11 68 5701 88.09%
SPCX 261218C00110000 110.00 27.8 27.45 28.35 53 5397 73.51% YES
SPCX 261218C00270000 270.00 0.05 0.01 0.05 25 5390 72.27%
SPCX 261218C00220000 220.00 0.14 0.13 0.19 124 5352 64.75%
SPCX 261218C00255000 255.00 0.12 0.04 0.2 8 4947 77.73%
SPCX 261218C00250000 250.00 0.1 0.05 0.08 499 4841 70.70%
SPCX 261218C00130000 130.00 13.5 13.35 13.7 2570 4593 63.10% YES
SPCX 261218C00195000 195.00 0.37 0.36 0.4 152 4462 58.69%
SPCX 261218C00275000 275.00 0.05 0.01 0.05 44 3892 73.83%
SPCX 261218C00245000 245.00 0.15 0.05 0.24 14 3555 75.39%
SPCX 261218C00125000 125.00 16.5 16.15 16.75 395 3300 64.05% YES
SPCX 261218C00230000 230.00 0.12 0.05 0.2 2 3229 67.38%
SPCX 261218C00135000 135.00 10.75 10.55 10.9 1012 2980 60.95%
SPCX 261218C00100000 100.00 36.4 35.65 37.35 20 2798 80.27% YES
SPCX 261218C00400000 400.00 0.02 0.01 0.03 14 2692 103.13%
SPCX 261218C00215000 215.00 0.28 0.05 0.38 59 2505 64.84%
SPCX 261218C00240000 240.00 0.11 0.05 0.29 5 2296 74.71%
SPCX 261218C00280000 280.00 0.03 0.02 0.05 3 2275 76.56%
SPCX 261218C00425000 425.00 0.03 0 0.04 3 2270 107.81%
SPCX 261218C00235000 235.00 0.12 0.05 0.29 7 2262 72.46%
SPCX 261218C00415000 415.00 0.03 0 0.13 1 2185 117.77%
SPCX 261218C00080000 80.00 53.94 52.5 57.25 7 2120 90.77% YES
SPCX 261218C00310000 310.00 0.03 0 0.39 113 2042 103.03%
SPCX 261218C00440000 440.00 0.02 0 0.04 201 1771 110.94%
SPCX 261218C00290000 290.00 0.11 0.01 0.11 6 1727 84.18%
SPCX 261218C00120000 120.00 19.9 19.8 20.35 178 1722 67.44% YES
SPCX 261218C00325000 325.00 0.05 0.01 0.35 8 1262 106.84%
SPCX 261218C00260000 260.00 0.06 0.05 0.07 53 1219 73.83%
SPCX 261218C00330000 330.00 0.04 0.02 0.11 9 1212 96.88%
SPCX 261218C00360000 360.00 0.03 0 0.72 4 1211 127.44%
SPCX 261218C00115000 115.00 23.6 23.2 24.35 126 786 69.68% YES
SPCX 261218C00335000 335.00 0.11 0 0.55 2 668 115.72%
SPCX 261218C00315000 315.00 0.03 0 0.37 4 643 104.00%
SPCX 261218C00380000 380.00 0.01 0 0.82 2 606 135.35%
SPCX 261218C00355000 355.00 0.1 0.01 0.19 8 528 108.40%
SPCX 261218C00340000 340.00 0.05 0 0.67 1 528 120.22%
SPCX 261218C00435000 435.00 0.03 0.01 0.03 13 507 110.16%
SPCX 261218C00420000 420.00 0.02 0 0.06 30 477 110.94%
SPCX 261218C00320000 320.00 0.11 0 0.05 1 406 85.94%
SPCX 261218C00445000 445.00 0.02 0 0.03 12 403 109.38%
SPCX 261218C00265000 265.00 0.02 0.02 0.06 38 372 72.66%
SPCX 261218C00090000 90.00 46.8 42.05 49.1 5 349 87.06% YES
SPCX 261218C00405000 405.00 0.1 0 0.3 1 341 125.98%
SPCX 261218C00285000 285.00 0.04 0.01 0.05 7 333 77.34%
SPCX 261218C00390000 390.00 0.04 0 1.22 7 216 145.75%
SPCX 261218C00375000 375.00 0.03 0 1.18 1 206 140.82%
SPCX 261218C00305000 305.00 0.1 0 0.5 1 196 104.59%
SPCX 261218C00345000 345.00 0.11 0 0.15 1 172 102.54%
SPCX 261218C00430000 430.00 0.1 0 1.53 1 167 161.28%
SPCX 261218C00410000 410.00 0.07 0 1.45 1 163 154.88%
SPCX 261218C00105000 105.00 30.35 31.65 34.35 2 140 85.06% YES
SPCX 261218C00395000 395.00 0.08 0 1.12 2 132 145.36%
SPCX 261218C00075000 75.00 56.87 56.45 64.05 2 124 110.94% YES
SPCX 261218C00295000 295.00 0.11 0.01 0.11 1 123 85.94%
SPCX 261218C00055000 55.00 92.42 76 83.35 2 104 136.72% YES
SPCX 261218C00370000 370.00 0.09 0 0.11 1 92 105.86%
SPCX 261218C00070000 70.00 65.3 61.3 68.25 1 80 107.03% YES
SPCX 261218C00365000 365.00 0.1 0 0.78 1 78 130.22%
SPCX 261218C00060000 60.00 71 71.1 77.75 3 62 107.62% YES
SPCX 261218C00095000 95.00 38.46 38.6 44.3 1 41 89.77% YES
SPCX 261218C00385000 385.00 0.06 0 0.12 1 40 110.16%
SPCX 261218C00085000 85.00 40.78 46.8 53.55 6 24 88.92% YES
SPCX 261218C00040000 40.00 100.7 90.85 97.8 10 19 139.06% YES
SPCX 261218C00050000 50.00 102 80.95 88.55 1 14 154.39% YES
SPCX 261218C00065000 65.00 66.5 66.2 73.4 4 10 118.85% YES
SPCX 261218C00035000 35.00 89 95.8 103.4 2 4 194.34% YES
SPCX 261218C00045000 45.00 90.7 85.9 92.85 1 3 135.94% YES
SPCX 261218C00005000 5.00 147.53 0 0 1 0 0.00% YES
SPCX 261218C00025000 25.00 155.8 89.3 96.4 1 0 0.00% YES

SPCX Put Options Chain – 2026-12-18

The table below lists all put options on SPCX expiring on 2026-12-18. 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 261218P00110000 110.00 2.92 2.92 3 3160 34851 67.71%
SPCX 261218P00115000 115.00 3.85 3.85 3.95 2314 27445 65.12%
SPCX 261218P00150000 150.00 19.95 19.95 20.5 235 25919 54.97% YES
SPCX 261218P00130000 130.00 8.7 8.5 8.8 3317 24795 59.67%
SPCX 261218P00140000 140.00 13.72 13.6 13.8 325 23846 57.17% YES
SPCX 261218P00125000 125.00 6.71 6.55 6.8 3821 22789 60.99%
SPCX 261218P00135000 135.00 10.95 10.8 11.2 1096 22508 58.45% YES
SPCX 261218P00145000 145.00 16.7 16.55 16.95 223 19880 55.82% YES
SPCX 261218P00120000 120.00 5.1 5.05 5.25 2470 16524 63.09%
SPCX 261218P00100000 100.00 1.65 1.65 1.78 1954 16224 74.05%
SPCX 261218P00090000 90.00 1.01 0.96 1.07 463 9515 81.84%
SPCX 261218P00155000 155.00 23.9 23.6 24.4 130 8147 54.08% YES
SPCX 261218P00160000 160.00 28.5 27.1 28.55 58 7892 51.36% YES
SPCX 261218P00050000 50.00 0.12 0.05 0.15 631 7841 123.05%
SPCX 261218P00105000 105.00 2.22 2.15 2.28 2648 7839 70.34%
SPCX 261218P00075000 75.00 0.51 0.41 0.56 142 7074 96.34%
SPCX 261218P00095000 95.00 1.28 1.23 1.33 629 5806 77.20%
SPCX 261218P00080000 80.00 0.65 0.53 0.72 1192 5332 91.36%
SPCX 261218P00015000 15.00 0.01 0 0.3 4100 4235 282.81%
SPCX 261218P00085000 85.00 0.77 0.71 0.88 107 4202 86.43%
SPCX 261218P00070000 70.00 0.38 0.28 0.46 107 4115 101.37%
SPCX 261218P00200000 200.00 65.75 63.8 67.5 20 3689 84.79% YES
SPCX 261218P00065000 65.00 0.29 0.22 0.36 14 3499 107.32%
SPCX 261218P00170000 170.00 37.01 34.45 39.5 83 3060 53.52% YES
SPCX 261218P00165000 165.00 32.65 31.25 33 68 2887 50.28% YES
SPCX 261218P00175000 175.00 40.75 39.3 43 7 2758 68.74% YES
SPCX 261218P00180000 180.00 46.63 42.8 46.7 8 2610 58.81% YES
SPCX 261218P00025000 25.00 0.01 0 0.02 10 2497 162.50%
SPCX 261218P00060000 60.00 0.26 0.14 0.25 77 2103 111.13%
SPCX 261218P00040000 40.00 0.04 0.01 0.08 9 2034 135.94%
SPCX 261218P00195000 195.00 60.87 57.5 64.4 4 1801 53.81% YES
SPCX 261218P00020000 20.00 0.01 0 0.1 1008 1729 214.84%
SPCX 261218P00055000 55.00 0.14 0.07 0.19 12 1704 115.63%
SPCX 261218P00035000 35.00 0.1 0.01 0.1 3 1431 153.91%
SPCX 261218P00045000 45.00 0.12 0.03 0.23 7 796 139.84%
SPCX 261218P00005000 5.00 0.01 0 0.01 1 714 306.25%
SPCX 261218P00185000 185.00 51.25 47.85 54 7 677 87.12% YES
SPCX 261218P00030000 30.00 0.02 0 0.11 5 635 171.09%
SPCX 261218P00210000 210.00 75.98 74.2 79.35 4 522 81.84% YES
SPCX 261218P00190000 190.00 55.7 54.4 56.35 136 478 60.74% YES
SPCX 261218P00225000 225.00 94.05 86.75 94.35 3 328 122.17% YES
SPCX 261218P00010000 10.00 0.01 0 0.09 1 175 292.19%
SPCX 261218P00215000 215.00 78.78 78.15 84.35 1 153 74.56% YES
SPCX 261218P00220000 220.00 79.05 82.55 89.35 1 100 67.77% YES
SPCX 261218P00205000 205.00 70.99 66.75 74.35 2 97 107.35% YES
SPCX 261218P00245000 245.00 104.15 106.75 114.35 5 42 135.13% YES
SPCX 261218P00325000 325.00 135.6 205.6 211.1 71 35 280.36% YES
SPCX 261218P00285000 285.00 126 166.1 171.8 4 26 262.59% YES
SPCX 261218P00295000 295.00 120.46 176 181.6 0 23 267.42% YES
SPCX 261218P00305000 305.00 126.7 185.8 191.4 12 20 271.67% YES
SPCX 261218P00340000 340.00 150.5 220.5 226 0 18 286.84% YES
SPCX 261218P00355000 355.00 162.7 235.3 240.8 0 7 292.30% YES
SPCX 261218P00270000 270.00 142.42 131.75 139.35 1 6 149.37% YES
SPCX 261218P00250000 250.00 125.29 111.75 119.35 1 3 138.14% YES
SPCX 261218P00290000 290.00 152.75 151 158.1 3 2 144.75% YES
SPCX 261218P00310000 310.00 160.1 171.75 179.35 1 1 168.73% YES
SPCX 261218P00330000 330.00 142.21 210.6 216.1 0 1 282.78% YES
SPCX 261218P00235000 235.00 94.42 96.75 104.35 1 0 128.85% YES
SPCX 261218P00335000 335.00 200.62 0 0 3 0 0.00% YES
SPCX 261218P00350000 350.00 212.5 211.75 219.35 2 0 185.06% YES
SPCX 261218P00315000 315.00 165.12 176.75 184.35 1 0 170.92% YES
SPCX 261218P00380000 380.00 232.89 241 248.2 1 0 180.88% YES
SPCX 261218P00400000 400.00 236.15 261.75 269.35 2 0 202.37% YES
SPCX 261218P00300000 300.00 151.3 161.8 169.35 2 0 164.21% YES
SPCX 261218P00280000 280.00 136.53 0 0 1 0 0.00% YES
SPCX 261218P00365000 365.00 228.6 226 233.1 1 0 174.41% YES
SPCX 261218P00275000 275.00 133.79 136.75 144.35 1 0 151.98% YES
SPCX 261218P00265000 265.00 137.4 126.75 134.35 1 0 146.66% YES
SPCX 261218P00345000 345.00 232.33 193.5 200.3 8 0 0.00% YES
SPCX 261218P00260000 260.00 118.82 121.75 129.35 2 0 143.90% YES
SPCX 261218P00255000 255.00 130.31 117.65 124.35 1 0 86.43% YES
SPCX 261218P00240000 240.00 99.37 101.75 109.35 1 0 132.03% YES
SPCX 261218P00230000 230.00 94.45 91.75 99.35 1 0 125.56% YES
SPCX 261218P00450000 450.00 290.4 311.75 319.35 2 0 217.16% YES
SPCX 261218P00375000 375.00 228.5 238.1 244.35 1 0 137.60% YES

SPCX 2026-12-18 Options Chain FAQ

1. What does this SPCX options chain for 2026-12-18 show?

This page displays the full SPCX options chain for contracts expiring on 2026-12-18. 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.

2. How can I use this SPCX options chain around key events?

Around earnings, macro data releases, or company-specific news, traders often focus on a single expiration such as 2026-12-18. 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.

3. What is the difference between in-the-money and out-of-the-money options here?

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.

4. How should I read implied volatility (IV) in this SPCX options table?

Implied volatility reflects how much movement the market expects for SPCX between now and 2026-12-18. 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.

5. Can this single-expiry chain replace a full multi-expiry options overview?

No. This 2026-12-18 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.

6. How often is this SPCX options chain for 2026-12-18 updated?

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 2026-12-18 approaches.