Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.38 as of 11/21/2025 9:25:57 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 8,561 | 10/24/2025 | EST | ||||
| 0.50 | 2.53 | 3.35 | 2.94 | 2.77 | 0.00 | 0.00% | 5.88 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 11/21/2025 3:59:51 PM EST |
| 1.00 | 2.02 | 2.81 | 2.42 | 4.00 | 0.00 | 0.00% | 2.42 | 0 | 70 | 5.18 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/21/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 4,046 | 8/19/2025 | EST | ||||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,939 | 4/23/2025 | EST | ||||
| 1.50 | 1.60 | 2.32 | 1.96 | 2.15 | 0.00 | 0.00% | 1.31 | 0 | 3 | 3.61 | 0.96 | 0.06 | 0.00 | 11/6/2025 | 11/21/2025 3:59:51 PM EST |
| 2.00 | 1.10 | 1.85 | 1.48 | 2.20 | 0.00 | 0.00% | 0.74 | 0 | 450 | 2.73 | 0.89 | 0.12 | 0.00 | 10/13/2025 | 11/21/2025 3:59:51 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 3,202 | 9/19/2025 | EST | ||||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 989 | 11/14/2025 | EST | ||||
| 2.50 | 0.76 | 1.25 | 1.01 | 1.15 | 0.00 | 0.00% | 0.40 | 0 | 261 | 1.74 | 0.79 | 0.18 | 0.00 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 3.00 | 0.70 | 0.85 | 0.78 | 0.75 | -0.06 | -7.41% | 0.26 | 4 | 2,712 | 1.23 | 0.67 | 0.23 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 781 | 10/27/2025 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 387 | 9/23/2025 | EST | ||||
| 3.50 | 0.46 | 0.74 | 0.60 | 0.46 | -0.14 | -23.34% | 0.17 | 2 | 618 | 1.30 | 0.54 | 0.25 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 4.00 | 0.35 | 0.43 | 0.39 | 0.40 | -0.05 | -11.12% | 0.10 | 13 | 1,143 | 1.20 | 0.44 | 0.24 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 477 | 10/27/2025 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 312 | 5/6/2025 | EST | ||||
| 4.50 | 0.25 | 0.42 | 0.34 | 0.37 | 0.00 | 0.00% | 0.08 | 0 | 935 | 1.31 | 0.35 | 0.22 | -0.01 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 5.00 | 0.21 | 0.27 | 0.24 | 0.21 | -0.01 | -4.55% | 0.05 | 236 | 32,644 | 1.30 | 0.29 | 0.19 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,408 | 11/7/2025 | EST | ||||
| 5.50 | 0.15 | 0.34 | 0.25 | 0.19 | 0.00 | 0.00% | 0.05 | 0 | 1,111 | 1.45 | 0.24 | 0.17 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 6.00 | 0.11 | 0.22 | 0.17 | 0.14 | -0.03 | -17.65% | 0.03 | 1 | 1,670 | 1.38 | 0.21 | 0.15 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 7.00 | 0.09 | 0.28 | 0.19 | 0.10 | -0.02 | -16.67% | 0.03 | 1 | 1,007 | 1.63 | 0.14 | 0.12 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 8.00 | 0.05 | 0.12 | 0.09 | 0.12 | +0.04 | +50.00% | 0.01 | 2 | 4,889 | 1.48 | 0.11 | 0.09 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 9.00 | 0.01 | 0.18 | 0.10 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1,437 | 1.55 | 0.08 | 0.07 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 10.00 | 0.03 | 0.09 | 0.06 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 12,493 | 1.61 | 0.06 | 0.06 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 11.00 | 0.00 | 0.21 | 0.11 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 941 | 2.29 | 0.03 | 0.03 | 0.00 | 11/10/2025 | 11/21/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 974 | 2.01 | 0.02 | 0.03 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 0.21 | 0.11 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 123 | 2.48 | 0.01 | 0.02 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 0.13 | 0.07 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,965 | 2.37 | 0.01 | 0.01 | 0.00 | 11/11/2025 | 11/21/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.16 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 879 | 2.61 | 0.00 | 0.01 | 0.00 | 10/20/2025 | 11/21/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,095 | 2.91 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
| 22.00 | 0.01 | 0.04 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,683 | 2.08 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/21/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.21 | 0.43 | 0.32 | 0.32 | 0.00 | 0.00% | 0.64 | 0 | 458 | 11/10/2025 | EST | ||||
| 0.50 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 19 | 3.20 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 11/21/2025 3:59:51 PM EST |
| 1.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.08 | 0 | 4,347 | 2.98 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/21/2025 3:59:51 PM EST |
| 1.00 | 0.71 | 0.95 | 0.83 | 0.80 | 0.00 | 0.00% | 0.83 | 0 | 5,721 | 10/10/2025 | EST | ||||
| 1.50 | 1.21 | 1.58 | 1.40 | 1.31 | 0.00 | 0.00% | 0.93 | 0 | 1,995 | 10/3/2025 | EST | ||||
| 1.50 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 121 | 1.92 | -0.04 | 0.06 | 0.00 | 11/3/2025 | 11/21/2025 3:59:51 PM EST |
| 2.00 | 0.11 | 0.15 | 0.13 | 0.12 | -0.02 | -14.29% | 0.07 | 56 | 11,162 | 1.39 | -0.11 | 0.12 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 2.00 | 1.70 | 4.00 | 2.85 | 1.82 | 0.00 | 0.00% | 1.43 | 0 | 459 | 10/30/2025 | EST | ||||
| 2.50 | 2.13 | 4.50 | 3.32 | 2.35 | 0.00 | 0.00% | 1.33 | 0 | 31 | 8/13/2025 | EST | ||||
| 2.50 | 0.19 | 0.31 | 0.25 | 0.28 | +0.08 | +40.00% | 0.10 | 9 | 1,308 | 1.27 | -0.21 | 0.18 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 3.00 | 0.41 | 0.54 | 0.48 | 0.47 | -0.01 | -2.09% | 0.16 | 24 | 1,955 | 1.27 | -0.33 | 0.23 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 3.00 | 2.60 | 5.00 | 3.80 | 2.73 | 0.00 | 0.00% | 1.27 | 0 | 11 | 4/7/2025 | EST | ||||
| 3.50 | 3.15 | 5.50 | 4.33 | 3.38 | 0.00 | 0.00% | 1.24 | 0 | 0 | 6/12/2025 | EST | ||||
| 3.50 | 0.57 | 0.94 | 0.76 | 0.75 | +0.10 | +15.39% | 0.22 | 6 | 1,270 | 1.26 | -0.46 | 0.25 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 4.00 | 0.88 | 1.34 | 1.11 | 1.10 | 0.00 | 0.00% | 0.28 | 0 | 509 | 1.27 | -0.56 | 0.24 | -0.01 | 11/18/2025 | 11/21/2025 3:59:51 PM EST |
| 4.00 | 3.65 | 6.00 | 4.83 | % | 1.21 | 0 | 0 | EST | |||||||
| 4.50 | 1.24 | 1.76 | 1.50 | 1.54 | 0.00 | 0.00% | 0.33 | 0 | 111 | 1.24 | -0.65 | 0.22 | -0.01 | 11/7/2025 | 11/21/2025 3:59:51 PM EST |
| 4.50 | 4.15 | 6.50 | 5.33 | % | 1.18 | 0 | 0 | EST | |||||||
| 5.00 | 1.66 | 2.00 | 1.83 | 1.82 | 0.00 | 0.00% | 0.37 | 0 | 1,074 | 1.48 | -0.71 | 0.19 | -0.01 | 11/17/2025 | 11/21/2025 3:59:51 PM EST |
| 5.00 | 4.65 | 7.00 | 5.83 | % | 1.17 | 0 | 0 | EST | |||||||
| 5.50 | 2.00 | 2.76 | 2.38 | 2.00 | 0.00 | 0.00% | 0.43 | 0 | 180 | 2.17 | -0.76 | 0.17 | 0.00 | 10/16/2025 | 11/21/2025 3:59:51 PM EST |
| 6.00 | 2.44 | 3.25 | 2.85 | 2.64 | 0.00 | 0.00% | 0.48 | 0 | 96 | 2.30 | -0.79 | 0.15 | 0.00 | 10/20/2025 | 11/21/2025 3:59:51 PM EST |
| 7.00 | 3.35 | 4.20 | 3.78 | 4.05 | 0.00 | 0.00% | 0.54 | 0 | 32 | 2.44 | -0.86 | 0.12 | 0.00 | 9/25/2025 | 11/21/2025 3:59:51 PM EST |
| 8.00 | 4.35 | 5.20 | 4.78 | 4.35 | 0.00 | 0.00% | 0.60 | 0 | 7,499 | 2.64 | -0.89 | 0.09 | 0.00 | 10/14/2025 | 11/21/2025 3:59:51 PM EST |
| 9.00 | 5.30 | 6.15 | 5.73 | 6.05 | 0.00 | 0.00% | 0.64 | 0 | 33 | 2.71 | -0.92 | 0.07 | 0.00 | 9/29/2025 | 11/21/2025 3:59:51 PM EST |
| 10.00 | 6.30 | 7.15 | 6.73 | 6.85 | 0.00 | 0.00% | 0.67 | 0 | 544 | 2.86 | -0.94 | 0.06 | 0.00 | 9/25/2025 | 11/21/2025 3:59:51 PM EST |
| 11.00 | 7.30 | 8.10 | 7.70 | 8.15 | 0.00 | 0.00% | 0.70 | 0 | 29 | 2.88 | -0.97 | 0.03 | 0.00 | 8/26/2025 | 11/21/2025 3:59:51 PM EST |
| 12.00 | 8.30 | 9.15 | 8.73 | 8.90 | 0.00 | 0.00% | 0.73 | 0 | 208 | 3.10 | -0.98 | 0.03 | 0.00 | 9/29/2025 | 11/21/2025 3:59:51 PM EST |
| 13.00 | 9.30 | 10.15 | 9.73 | 9.24 | 0.00 | 0.00% | 0.75 | 0 | 29 | 3.21 | -0.99 | 0.02 | 0.00 | 10/6/2025 | 11/21/2025 3:59:51 PM EST |
| 15.00 | 11.25 | 12.10 | 11.68 | 11.40 | 0.00 | 0.00% | 0.78 | 0 | 117 | 3.28 | -0.99 | 0.01 | 0.00 | 9/23/2025 | 11/21/2025 3:59:51 PM EST |
| 17.00 | 13.35 | 14.05 | 13.70 | 13.40 | 0.00 | 0.00% | 0.81 | 0 | 115 | 3.33 | -1.00 | 0.01 | 0.00 | 9/23/2025 | 11/21/2025 3:59:51 PM EST |
| 20.00 | 16.25 | 17.10 | 16.68 | 16.95 | 0.00 | 0.00% | 0.83 | 0 | 49 | 3.64 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 11/21/2025 3:59:51 PM EST |
| 22.00 | 18.25 | 19.10 | 18.68 | 18.80 | 0.00 | 0.00% | 0.85 | 0 | 58 | 3.76 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/21/2025 3:59:51 PM EST |