SPCE Option Chain

End of day data from July 30, 2021 for SPCE options expiring on August 6, 2021.

  1. NYSE
  2. >
  3. SPCE
  4. >
  5. Option Chain
|USD |SPCE: $29.93 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPCE6Aug21C34.00CALL34.00$0.41$0.35 / 87$0.42 / 72,1601,14089.875350%0.292373-0.1266370.0582750.0152330.001704
SPCE6Aug21P30.00PUT30.00$1.53$1.50 / 7$1.54 / 101,6641,79284.365299%-0.464468-0.1464150.0673910.017616-0.003570
SPCE6Aug21C30.00CALL30.00$1.52$1.49 / 10$1.54 / 111,51697387.179035%0.535532-0.1464520.0673910.0176160.003006
SPCE6Aug21C35.00CALL35.00$0.28$0.27 / 65$0.30 / 111,2762,51692.894397%0.243941-0.1155880.0531910.0139040.001431
SPCE6Aug21C31.00CALL31.00$1.12$1.08 / 1$1.14 / 231,26474287.955652%0.469176-0.1465950.0674570.0176330.002663
SPCE6Aug21C30.50CALL30.50$1.31$1.28 / 3$1.33 / 71,10616687.836762%0.502090-0.1470330.0676580.0176860.002834
SPCE6Aug21C33.00CALL33.00$0.56$0.56 / 4$0.59 / 91,0041,00090.433076%0.346475-0.1360050.0625850.0163600.002004
SPCE6Aug21C33.50CALL33.50$0.49$0.45 / 3$0.49 / 649361,17989.980071%0.318740-0.1315800.0605490.0158280.001850
SPCE6Aug21C32.00CALL32.00$0.80$0.73 / 144$0.82 / 1493573687.359464%0.405716-0.1429070.0657610.0171900.002326
SPCE6Aug21P31.00PUT31.00$2.11$2.08 / 20$2.16 / 5492178885.374503%-0.530824-0.1465570.0674570.017633-0.004131
SPCE6Aug21C36.00CALL36.00$0.21$0.20 / 21$0.22 / 139141,23195.514297%0.201367-0.1036020.0476750.0124620.001189
SPCE6Aug21P26.00PUT26.00$0.25$0.24 / 4$0.27 / 483961587.792962%-0.207270-0.1053840.0485020.012679-0.001527
SPCE6Aug21P28.00PUT28.00$0.68$0.65 / 36$0.70 / 2062764084.472052%-0.330125-0.1334660.0614280.016057-0.002480
SPCE6Aug21P29.00PUT29.00$1.05$1.01 / 27$1.05 / 162055683.590969%-0.396909-0.1420660.0653870.017092-0.003015
SPCE6Aug21P25.00PUT25.00$0.16$0.15 / 5$0.16 / 85442,11991.170175%-0.155025-0.0878170.0404170.010565-0.001132
SPCE6Aug21C32.50CALL32.50$0.67$0.65 / 1$0.72 / 36353828890.064781%0.375501-0.1398130.0643370.0168180.002162
SPCE6Aug21C31.50CALL31.50$0.94$0.93 / 2$0.94 / 149525787.878479%0.436992-0.1451960.0668140.0174650.002493
SPCE6Aug21P32.00PUT32.00$2.89$2.71 / 279$2.85 / 847833784.240441%-0.594284-0.1428670.0657610.017190-0.004688
SPCE6Aug21P27.00PUT27.00$0.43$0.40 / 4$0.42 / 1047573684.776325%-0.266227-0.1209790.0556800.014555-0.001980
SPCE6Aug21C34.50CALL34.50$0.33$0.32 / 90$0.36 / 2546837992.217666%0.267429-0.1212750.0558070.0145880.001564
SPCE6Aug21P29.50PUT29.50$1.28$1.25 / 1$1.30 / 1145124484.766524%-0.430721-0.1447780.0666360.017419-0.003291
SPCE6Aug21P37.50PUT37.50$7.75$7.50 / 33$7.80 / 3041812792.340646%-0.851772-0.0852030.0392300.010255-0.007337
SPCE6Aug21P36.00PUT36.00$6.47$6.15 / 57$6.30 / 8939132790.500948%-0.798633-0.1035570.0476750.012462-0.006702
SPCE6Aug21C40.00CALL40.00$0.08$0.06 / 54$0.08 / 1053892,168106.256754%0.085059-0.0573780.0264040.0069020.000512
SPCE6Aug21C25.00CALL25.00$4.95$5.05 / 24$5.40 / 2231936107.635663%0.844975-0.0878480.0404170.0105650.004347
SPCE6Aug21P32.50PUT32.50$3.19$3.10 / 52$3.25 / 24130328385.779166%-0.624499-0.1397730.0643370.016818-0.004961
SPCE6Aug21C41.00CALL41.00$0.05$0.04 / 60$0.14 / 150301246118.619511%0.067167-0.0479310.0220570.0057660.000405
SPCE6Aug21P35.00PUT35.00$5.38$4.90 / 554$5.45 / 1426383573.576749%-0.756059-0.1155450.0531910.013904-0.006240
SPCE6Aug21P28.50PUT28.50$0.82$0.82 / 7$0.88 / 1025917084.679969%-0.363289-0.1382840.0636470.016637-0.002744
SPCE6Aug21C38.00CALL38.00$0.12$0.11 / 18$0.13 / 24250847101.194618%0.133213-0.0792880.0364870.0095380.000795
SPCE6Aug21C29.50CALL29.50$1.78$1.69 / 162$1.80 / 3024919986.186869%0.569279-0.1448140.0666360.0174190.003175
SPCE6Aug21C37.00CALL37.00$0.16$0.12 / 114$0.16 / 223944495.678073%0.164558-0.0913260.0420260.0109860.000977
SPCE6Aug21P40.00PUT40.00$10.20$9.95 / 10$10.15 / 13234700109.430209%-0.914941-0.0573280.0264040.006902-0.008255
SPCE6Aug21C45.00CALL45.00$0.03$0.01 / 187$0.04 / 222131,023120.426669%0.024419-0.0211190.0097190.0025400.000149
SPCE6Aug21C35.50CALL35.50$0.25$0.23 / 58$0.27 / 920627194.817810%0.221922-0.1096690.0504670.0131920.001306
SPCE6Aug21P30.50PUT30.50$1.87$1.77 / 7$1.81 / 519833583.882883%-0.497910-0.1469950.0676580.017686-0.003850
SPCE6Aug21C29.00CALL29.00$1.93$1.96 / 123$2.08 / 2319113286.250336%0.603091-0.1421010.0653870.0170920.003341
SPCE6Aug21P24.00PUT24.00$0.08$0.08 / 17$0.10 / 5817761094.323453%-0.110772-0.0696390.0320500.008378-0.000802
SPCE6Aug21P22.50PUT22.50$0.05$0.03 / 47$0.05 / 23166180100.372578%-0.060547-0.0442100.0203470.005319-0.000434
SPCE6Aug21P20.00PUT20.00$0.02$0.01 / 42$0.02 / 133165939117.869176%-0.015842-0.0146260.0067310.001760-0.000112
SPCE6Aug21C37.50CALL37.50$0.13$0.12 / 19$0.18 / 225161223101.770947%0.148228-0.0852500.0392300.0102550.000882
SPCE6Aug21P27.50PUT27.50$0.53$0.52 / 6$0.56 / 915421785.310892%-0.297683-0.1276690.0587600.015360-0.002225
SPCE6Aug21C43.00CALL43.00$0.04$0.02 / 148$0.06 / 46144308116.435651%0.041007-0.0324060.0149130.0038980.000249
SPCE6Aug21P38.00PUT38.00$8.05$8.05 / 16$8.20 / 2014348891.058487%-0.866787-0.0792410.0364870.009538-0.007534
SPCE6Aug21P26.50PUT26.50$0.35$0.32 / 1$0.35 / 3012713187.245243%-0.236011-0.1135060.0522410.013656-0.001747
SPCE6Aug21P31.50PUT31.50$2.41$2.37 / 119$2.51 / 13712530984.909908%-0.563008-0.1451570.0668140.017465-0.004411
SPCE6Aug21C49.00CALL49.00$0.02$0.01 / 168$0.04 / 85104189141.370817%0.008142-0.0082040.0037760.0009870.000050
SPCE6Aug21P34.00PUT34.00$4.47$4.10 / 468$4.50 / 1449663377.275730%-0.707627-0.1265950.0582750.015233-0.005748
SPCE6Aug21C39.00CALL39.00$0.08$0.08 / 17$0.11 / 3085287104.567252%0.106888-0.0678830.0312380.0081660.000640
SPCE6Aug21P33.00PUT33.00$3.60$3.50 / 96$3.65 / 1217854386.545960%-0.653525-0.1359640.0625850.016360-0.005229
SPCE6Aug21C54.00CALL54.00$0.03$0.03 / 6477285168.329610%0.001890-0.0022200.0010220.0002670.000012
SPCE6Aug21C46.00CALL46.00$0.02$0.02 / 18$0.04 / 8877245128.939322%0.018689-0.0168450.0077520.0020260.000114
SPCE6Aug21C36.50CALL36.50$0.18$0.18 / 4$0.19 / 67527897.367123%0.182257-0.0974640.0448510.0117240.001079
SPCE6Aug21C50.00CALL50.00$0.03$0.02 / 10$0.03 / 39671,250146.256908%0.006121-0.0063780.0029350.0007670.000038
SPCE6Aug21P34.50PUT34.50$4.92$4.45 / 428$5.05 / 975273077.802962%-0.732571-0.1212320.0558070.014588-0.005998
SPCE6Aug21C45.50CALL45.50$0.03$0.01 / 204$0.14 / 40651155144.458046%0.021377-0.0188790.0086880.0022710.000131
SPCE6Aug21P41.00PUT41.00$11.25$11.00 / 20$11.25 / 6350119113.565599%-0.932833-0.0478800.0220570.005766-0.008581
SPCE6Aug21P50.00PUT50.00$20.13$19.95 / 30$20.15 / 644218164.173518%-0.993879-0.0063170.0029350.000767-0.010921
SPCE6Aug21P45.00PUT45.00$15.28$14.80 / 360$15.20 / 7242184107.852078%-0.975581-0.0210630.0097190.002540-0.009714
SPCE6Aug21C43.50CALL43.50$0.05$0.01 / 164$0.04 / 14074111.920680%0.036102-0.0292100.0134420.0035140.000220
SPCE6Aug21P37.00PUT37.00$7.25$6.80 / 380$7.45 / 2793916582.888147%-0.835442-0.0912810.0420260.010986-0.007133
SPCE6Aug21P33.50PUT33.50$4.05$3.90 / 379$4.05 / 723716186.124725%-0.681260-0.1315390.0605490.015828-0.005492
SPCE6Aug21C40.50CALL40.50$0.05$0.05 / 16$0.14 / 17336150116.106270%0.075656-0.0525160.0241670.0063170.000456
SPCE6Aug21C42.00CALL42.00$0.04$0.04 / 16$0.07 / 8635436115.706076%0.052658-0.0396080.0182270.0047650.000319
SPCE6Aug21P44.00PUT44.00$14.30$13.95 / 110$14.15 / 653270129.784797%-0.968264-0.0262170.0120900.003160-0.009450
SPCE6Aug21C47.50CALL47.50$0.03$0.01 / 56$0.06 / 16831138139.827514%0.012398-0.0118410.0054490.0014240.000076
SPCE6Aug21C27.00CALL27.00$3.35$3.25 / 48$3.75 / 2092815796.422890%0.733773-0.1210120.0556800.0145550.003938
SPCE6Aug21P39.00PUT39.00$9.15$8.95 / 98$9.20 / 532616481.311358%-0.893112-0.0678350.0312380.008166-0.007908
SPCE6Aug21P35.50PUT35.50$5.82$5.45 / 472$5.85 / 1012522474.486968%-0.778078-0.1096250.0504670.013192-0.006475
SPCE6Aug21C28.00CALL28.00$2.54$2.60 / 9$2.72 / 34255087.148211%0.669875-0.1335010.0614280.0160570.003657
SPCE6Aug21C38.50CALL38.50$0.11$0.10 / 1$0.12 / 302295103.549416%0.119454-0.0734870.0338170.0088400.000714
SPCE6Aug21P42.00PUT42.00$12.15$11.85 / 196$12.15 / 302126291.730169%-0.947342-0.0395560.0182270.004765-0.008886
SPCE6Aug21C28.50CALL28.50$2.20$2.27 / 20$2.40 / 148212687.167884%0.636711-0.1383200.0636470.0166370.003502
SPCE6Aug21C60.00CALL60.00$0.02$0.01 / 4$0.02 / 2420664178.759830%0.000301-0.0004080.0001880.0000490.000002
SPCE6Aug21C47.00CALL47.00$0.03$0.01 / 171$0.12 / 27820151150.017861%0.014232-0.0133390.0061390.0016050.000087
SPCE6Aug21C24.00CALL24.00$6.00$5.90 / 57$6.35 / 231614110.805117%0.889228-0.0696690.0320500.0083780.004458
SPCE6Aug21C55.00CALL55.00$0.01$0.01 / 5$0.03 / 1015890164.589571%0.001399-0.0016870.0007770.0002030.000009
SPCE6Aug21C20.00CALL20.00$10.00$9.20 / 502$10.75 / 1931551129.506049%0.984158-0.0146500.0067310.0017600.004272
SPCE6Aug21P36.50PUT36.50$6.06$6.60 / 16$6.85 / 101414295.400243%-0.817743-0.0974190.0448510.011724-0.006921
SPCE6Aug21P21.50PUT21.50$0.04$0.03 / 1$0.04 / 16914110111.599534%-0.037450-0.0300960.0138510.003621-0.000267
SPCE6Aug21C44.00CALL44.00$0.06$0.01 / 204$0.04 / 3912307114.798607%0.031736-0.0262710.0120900.0031600.000193
SPCE6Aug21P39.50PUT39.50$9.73$9.45 / 102$9.75 / 10128195.294514%-0.904554-0.0624570.0287640.007519-0.008084
SPCE6Aug21C70.00CALL70.00$0.02$0.01 / 6$0.03 / 1011384218.732206%0.000013-0.0000200.0000090.0000020.000000
SPCE6Aug21P49.00PUT49.00$19.25$18.90 / 45$19.15 / 459178147.336110%-0.991858-0.0081440.0037760.000987-0.010689
SPCE6Aug21P43.00PUT43.00$13.27$12.85 / 20$13.30 / 209110106.132116%-0.958993-0.0323530.0149130.003898-0.009175
SPCE6Aug21C27.50CALL27.50$2.90$2.97 / 8$3.10 / 6498588.967836%0.702317-0.1277030.0587600.0153600.003802
SPCE6Aug21C26.00CALL26.00$4.01$4.15 / 192$4.40 / 8993795.610651%0.792730-0.1054160.0485020.0126790.004172
SPCE6Aug21P55.00PUT55.00$25.10$24.40 / 13$26.25 / 98138243.039789%-0.998601-0.0016200.0007770.000203-0.012046
SPCE6Aug21C51.00CALL51.00$0.02$0.04 / 28222160.421867%0.004585-0.0049330.0022700.0005930.000028
SPCE6Aug21P45.50PUT45.50$15.63$15.25 / 40$15.80 / 30711146.927903%-0.978623-0.0188230.0086880.002271-0.009842
SPCE6Aug21C26.50CALL26.50$4.45$3.40 / 390$3.95 / 10751576.704994%0.763989-0.1135390.0522410.0136560.004061
SPCE6Aug21C53.00CALL53.00$0.02$0.11 / 9463197.132981%0.002547-0.0029090.0013390.0003500.000016
SPCE6Aug21C46.50CALL46.50$0.03$0.01 / 35$0.14 / 624101150.476364%0.016318-0.0150030.0069040.0018050.000100
SPCE6Aug21P44.50PUT44.50$14.65$14.30 / 11$14.85 / 104277114.618952%-0.972142-0.0235240.0108510.002836-0.009583
SPCE6Aug21P41.50PUT41.50$11.78$10.70 / 484$11.90 / 39441113.694403%-0.940477-0.0435770.0200770.005248-0.008736
SPCE6Aug21C39.50CALL39.50$0.08$0.05 / 71$0.11 / 145491105.056558%0.095446-0.0625050.0287640.0075190.000573
SPCE6Aug21C42.50CALL42.50$0.05$0.04 / 8$0.05 / 653139115.337453%0.046507-0.0358700.0165070.0043150.000282
SPCE6Aug21P5.00PUT5.00$0.01$0.01 / 4973538457.100419%-0.0000010.0000000.0000010.0000000.000000
SPCE6Aug21C100.00CALL100.00$0.01$0.01 / 37121,389276.075660%0.0000010.0000000.0000010.0000000.000000
SPCE6Aug21P48.00PUT48.00$18.20$17.75 / 21$18.10 / 10290158.537213%-0.989212-0.0104340.0048290.001262-0.010454
SPCE6Aug21P46.00PUT46.00$15.90$15.85 / 56$16.35 / 52233136.617887%-0.981311-0.0167880.0077520.002026-0.009968
SPCE6Aug21P42.50PUT42.50$12.70$12.40 / 10$12.80 / 10280115.501743%-0.953493-0.0358170.0165070.004315-0.009033
SPCE6Aug21C41.50CALL41.50$0.06$0.05 / 4$0.06 / 85273112.363891%0.059523-0.0436280.0200770.0052480.000360
SPCE6Aug21P38.50PUT38.50$8.35$8.45 / 3$9.00 / 2267113.784595%-0.880546-0.0734390.0338170.008840-0.007724
SPCE6Aug21P18.50PUT18.50$0.01$0.17 / 82317205.051904%-0.005475-0.0057770.0026580.000695-0.000038
SPCE6Aug21C95.00CALL95.00$0.01$0.02 / 35189283.910957%0.0000010.0000000.0000010.0000000.000000
SPCE6Aug21C85.00CALL85.00$0.01$0.01 / 11114243.686539%0.0000010.0000000.0000010.0000000.000000
SPCE6Aug21C80.00CALL80.00$0.02$0.01 / 11397231.407142%0.000001-0.0000010.0000010.0000000.000000
SPCE6Aug21C75.00CALL75.00$0.01$0.01 / 21485218.211095%0.000003-0.0000040.0000020.0000010.000000
SPCE6Aug21C48.00CALL48.00$0.02$0.02 / 27$0.03 / 11418136.350646%0.010788-0.0104930.0048290.0012620.000066
SPCE6Aug21P47.50PUT47.50$17.62$17.35 / 1$17.75 / 1172150.569833%-0.987602-0.0117820.0054490.001424-0.010335
SPCE6Aug21P47.00PUT47.00$16.97$16.80 / 72$17.35 / 32151127.942359%-0.985768-0.0132810.0061390.001605-0.010214
SPCE6Aug21P100.00PUT100.00$69.40 / 10$70.80 / 1000321.524839%-1.0000000.0001230.0000010.000000-0.021918
SPCE6Aug21P95.00PUT95.00$64.60 / 10$65.50 / 1000319.985055%-1.0000000.0001170.0000010.000000-0.020822
SPCE6Aug21C90.00CALL90.00$0.01$0.02 / 350220272.603815%0.0000010.0000000.0000010.0000000.000000
SPCE6Aug21P90.00PUT90.00$59.65 / 10$60.60 / 1000314.023813%-1.0000000.0001110.0000010.000000-0.019726
SPCE6Aug21P85.00PUT85.00$54.20 / 210$56.20 / 1000331.590663%-1.0000000.0001050.0000010.000000-0.018630
SPCE6Aug21P80.00PUT80.00$49.20 / 4$51.15 / 100307.815182%-1.0000000.0000980.0000010.000000-0.017534
SPCE6Aug21P75.00PUT75.00$44.80 / 33$45.10 / 1000176.986652%-0.9999970.0000880.0000020.000001-0.016438
SPCE6Aug21P70.00PUT70.00$28.60$39.85 / 30$40.10 / 1001229.670531%-0.9999870.0000660.0000090.000002-0.015342
SPCE6Aug21C65.00CALL65.00$0.03$0.01 / 30318188.442109%0.000062-0.0000930.0000430.0000110.000000
SPCE6Aug21P65.00PUT65.00$32.60$34.15 / 10$36.10 / 1001235.997977%-0.999938-0.0000130.0000430.000011-0.014246
SPCE6Aug21P60.00PUT60.00$29.15$29.30 / 5$30.70 / 1034171.939325%-0.999699-0.0003350.0001880.000049-0.013149
SPCE6Aug21P54.00PUT54.00$22.80$23.70 / 15$25.00 / 806241.785143%-0.998110-0.0021530.0010220.000267-0.011824
SPCE6Aug21P53.00PUT53.00$23.03$22.35 / 17$24.60 / 70186254.654763%-0.997453-0.0028440.0013390.000350-0.011601
SPCE6Aug21C52.00CALL52.00$0.02$0.02 / 170176151.563070%0.003423-0.0037970.0017470.0004570.000021
SPCE6Aug21P52.00PUT52.00$21.62$21.45 / 35$22.15 / 30052198.308007%-0.996577-0.0037320.0017470.000457-0.011376
SPCE6Aug21P51.00PUT51.00$20.89$20.80 / 10$21.40 / 10036163.260190%-0.995415-0.0048700.0022700.000593-0.011150
SPCE6Aug21P46.50PUT46.50$15.20$16.40 / 35$16.80 / 35012139.454889%-0.983682-0.0149450.0069040.001805-0.010092
SPCE6Aug21C44.50CALL44.50$0.04$0.01 / 198$0.10 / 2840180131.589526%0.027858-0.0235790.0108510.0028360.000170
SPCE6Aug21P43.50PUT43.50$12.85$13.45 / 35$13.70 / 35057109.005220%-0.963898-0.0291570.0134420.003514-0.009315
SPCE6Aug21P40.50PUT40.50$9.30$10.45 / 30$10.75 / 30044102.277544%-0.924344-0.0524660.0241670.006317-0.008421
SPCE6Aug21C22.50CALL22.50$7.20 / 121$7.90 / 4800120.040732%0.939453-0.0442380.0203470.0053190.004498
SPCE6Aug21C21.50CALL21.50$10.20$8.25 / 1$8.75 / 101120.153017%0.962550-0.0301220.0138510.0036210.004446
SPCE6Aug21C18.50CALL18.50$11.15 / 203$11.75 / 200121.506245%0.994525-0.0057990.0026580.0006950.004016
SPCE6Aug21C17.50CALL17.50$13.75$11.75 / 352$13.20 / 1205167.099338%0.997647-0.0027290.0012460.0003260.003819
SPCE6Aug21P17.50PUT17.50$0.04$0.19 / 1001230.275447%-0.002353-0.0027070.0012460.000326-0.000016
SPCE6Aug21C16.50CALL16.50$12.85 / 321$14.10 / 100183.529131%0.999112-0.0011330.0005120.0001340.003610
SPCE6Aug21P16.50PUT16.50$0.64 / 6200340.809939%-0.000888-0.0011130.0005120.000134-0.000006
SPCE6Aug21C15.50CALL15.50$13.85 / 331$15.35 / 800263.124229%0.999712-0.0004110.0001800.0000470.003395
SPCE6Aug21P15.50PUT15.50$0.04 / 3200209.393441%-0.000288-0.0003920.0001800.000047-0.000002
SPCE6Aug21C6.00CALL6.00$23.20$23.35 / 338$24.85 / 100600.817973%1.000000-0.0000070.0000010.0000000.001315
SPCE6Aug21P6.00PUT6.00$0.01$0.01 / 230148410.842553%-0.0000010.0000000.0000010.0000000.000000
SPCE6Aug21C5.00CALL5.00$27.02$24.50 / 296$25.70 / 901669.185044%1.000000-0.0000060.0000010.0000000.001096