SPCE Option Chain

End of day data from December 6, 2021 for SPCE options expiring on December 10, 2021.

  1. NYSE
  2. >
  3. SPCE
  4. >
  5. Option Chain
|USD |SPCE: $15.635 | |Latest Data |Download CSV
SymbolTypeStrikeLastBid / SizeAsk / SizeVolumeOIIVDeltaThetaGammaVegaRho
SPCE10Dec21C15.00CALL15.00$0.36$0.28 / 262$0.39 / 233,8402,14070.841466%0.388472-0.0414000.3548410.0065710.000741
SPCE10Dec21C16.00CALL16.00$0.14$0.13 / 13$0.15 / 363,0922,56381.452354%0.123288-0.0220220.1887640.0034960.000239
SPCE10Dec21C17.00CALL17.00$0.07$0.07 / 24$0.09 / 532,1132,70797.096903%0.023794-0.0060560.0519130.0009610.000046
SPCE10Dec21C14.00CALL14.00$0.95$0.82 / 144$0.99 / 1021,66463877.204837%0.742967-0.0348380.2985420.0055290.001378
SPCE10Dec21P14.00PUT14.00$0.28$0.25 / 22$0.30 / 181,09963680.597714%-0.257033-0.0348210.2985420.005529-0.000540
SPCE10Dec21P13.00PUT13.00$0.12$0.12 / 10$0.13 / 17771,06398.912446%-0.048686-0.0109040.0934820.001731-0.000101
SPCE10Dec21P15.00PUT15.00$0.68$0.67 / 6$0.74 / 1773781773.862922%-0.611528-0.0413820.3548410.006571-0.001314
SPCE10Dec21C20.00CALL20.00$0.03$0.01 / 1$0.04 / 166131,711135.166370%0.000014-0.0000070.0000580.0000010.000000
SPCE10Dec21C18.00CALL18.00$0.06$0.05 / 6$0.06 / 1615831,715112.950136%0.002923-0.0009650.0082740.0001530.000006
SPCE10Dec21C19.00CALL19.00$0.04$0.03 / 1$0.04 / 1375031,358123.841416%0.000242-0.0000980.0008380.0000160.000000
SPCE10Dec21P10.00PUT10.00$0.05$0.02 / 1$0.03 / 101342361169.744316%-0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21P12.00PUT12.00$0.08$0.06 / 12$0.08 / 11295353122.133421%-0.003040-0.0010000.0085730.000159-0.000006
SPCE10Dec21C21.00CALL21.00$0.02$0.02 / 1$0.03 / 101801,263152.225940%0.0000010.0000000.0000030.0000000.000000
SPCE10Dec21P16.00PUT16.00$1.46$1.33 / 212$1.56 / 3412883071.206819%-0.876712-0.0220030.1887640.003496-0.001953
SPCE10Dec21C24.00CALL24.00$0.01$0.01 / 21$0.02 / 6107334183.902040%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21C13.00CALL13.00$1.92$1.71 / 21$1.84 / 331004998.892138%0.951314-0.0109190.0934820.0017310.001680
SPCE10Dec21C22.00CALL22.00$0.02$0.01 / 64$0.03 / 888726162.720595%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21P22.00PUT22.00$7.16$7.30 / 62$7.45 / 806995168.284846%-1.0000000.0000260.0000010.000000-0.003014
SPCE10Dec21P18.00PUT18.00$3.28$3.25 / 122$3.45 / 46640952.561145%-0.997077-0.0009440.0082740.000153-0.002460
SPCE10Dec21P11.00PUT11.00$0.04$0.01 / 34$0.05 / 1151303137.045416%-0.000044-0.0000200.0001680.0000030.000000
SPCE10Dec21C23.00CALL23.00$0.02$0.01 / 32$0.03 / 2243323177.329056%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21P17.00PUT17.00$2.28$2.32 / 33$2.50 / 333574390.306650%-0.976206-0.0060360.0519130.000961-0.002282
SPCE10Dec21P21.00PUT21.00$6.19$6.30 / 108$6.45 / 6127221152.343681%-0.9999990.0000240.0000030.000000-0.002877
SPCE10Dec21C10.00CALL10.00$4.58$4.60 / 42$4.80 / 352415192.263134%1.000000-0.0000120.0000010.0000000.001370
SPCE10Dec21C25.00CALL25.00$0.01$0.02 / 322624204.144530%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21P22.50PUT22.50$7.79$7.80 / 97$7.95 / 741521175.879078%-1.0000000.0000270.0000010.000000-0.003082
SPCE10Dec21C30.00CALL30.00$0.01$0.02 / 210330260.575775%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21P20.00PUT20.00$5.44$5.30 / 64$5.45 / 10410189135.268881%-0.9999860.0000170.0000580.000001-0.002740
SPCE10Dec21P35.00PUT35.00$20.60$20.25 / 33$20.55 / 65913345.530364%-1.0000000.0000410.0000010.000000-0.004794
SPCE10Dec21C27.00CALL27.00$0.01$0.03 / 322725241.207289%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21P24.00PUT24.00$9.32$9.10 / 63$9.50 / 34634222.972439%-1.0000000.0000280.0000010.000000-0.003288
SPCE10Dec21P19.00PUT19.00$4.33$4.30 / 75$4.45 / 826178116.852025%-0.999758-0.0000750.0008380.000016-0.002602
SPCE10Dec21C11.00CALL11.00$3.35$3.50 / 34$4.00 / 3364177.117356%0.999956-0.0000330.0001680.0000030.001507
SPCE10Dec21C35.00CALL35.00$0.01$0.01 / 53518283.356320%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21C12.00CALL12.00$2.37$2.50 / 34$2.88 / 3421107.446490%0.996960-0.0010140.0085730.0001590.001638
SPCE10Dec21P27.00PUT27.00$12.62$12.10 / 61$12.55 / 6118195.021843%-1.0000000.0000320.0000010.000000-0.003699
SPCE10Dec21P25.00PUT25.00$10.65$10.25 / 33$10.65 / 61125264.237641%-1.0000000.0000290.0000010.000000-0.003425
SPCE10Dec21P23.00PUT23.00$8.28$8.10 / 102$8.60 / 63169109.967071%-1.0000000.0000270.0000010.000000-0.003151
SPCE10Dec21P32.00PUT32.00$17.25 / 34$17.45 / 3400185.790444%-1.0000000.0000380.0000010.000000-0.004384
SPCE10Dec21C32.00CALL32.00$0.03 / 1200294.822037%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21C31.00CALL31.00$0.03 / 2100284.974943%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21P31.00PUT31.00$16.10 / 62$16.70 / 6100306.424396%-1.0000000.0000370.0000010.000000-0.004247
SPCE10Dec21P30.00PUT30.00$13.15$15.10 / 61$15.65 / 61013268.383627%-1.0000000.0000350.0000010.000000-0.004110
SPCE10Dec21C29.00CALL29.00$0.03 / 2000264.042158%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21P29.00PUT29.00$14.65$14.25 / 34$14.55 / 6306284.420325%-1.0000000.0000340.0000010.000000-0.003973
SPCE10Dec21C28.00CALL28.00$0.03 / 1200252.884560%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21P28.00PUT28.00$13.40$13.10 / 64$13.55 / 62026231.028867%-1.0000000.0000330.0000010.000000-0.003836
SPCE10Dec21P26.00PUT26.00$11.70$11.10 / 63$11.60 / 6305138.219120%-1.0000000.0000310.0000010.000000-0.003562
SPCE10Dec21C26.00CALL26.00$0.02$0.03 / 12018228.961904%0.0000010.0000000.0000010.0000000.000000
SPCE10Dec21C22.50CALL22.50$0.03$0.03 / 3000194180.661473%0.0000010.0000000.0000010.0000000.000000