Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.15 as of 1/9/2026 3:43:48 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 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 8,561 | 10/24/2025 | EST | ||||
| 0.50 | 2.35 | 3.25 | 2.80 | 2.78 | -0.03 | -1.07% | 5.60 | 1 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 1.00 | 1.80 | 2.55 | 2.18 | 2.31 | 0.00 | 0.00% | 2.18 | 0 | 70 | 0.00 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,045 | 12/29/2025 | 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 | 1.30 | 2.05 | 1.68 | 1.81 | 0.00 | 0.00% | 1.12 | 0 | 3 | 8.47 | 1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 2.00 | 0.80 | 1.55 | 1.18 | 1.26 | 0.00 | 0.00% | 0.59 | 0 | 150 | 6.02 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 1/9/2026 3:59:52 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 | 0.35 | 1.10 | 0.73 | 0.70 | 0.00 | 0.00% | 0.29 | 0 | 99 | 4.55 | 0.97 | 0.16 | -0.01 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 3.00 | 0.21 | 0.37 | 0.29 | 0.24 | -0.01 | -4.00% | 0.10 | 330 | 9,050 | 0.88 | 0.72 | 0.83 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 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 | 0.10 | 0.11 | 0.11 | 0.11 | +0.07 | +175.00% | 0.03 | 22,611 | 2,877 | 1.16 | 0.26 | 0.84 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 4.00 | 0.02 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 0.01 | 1,201 | 10,210 | 1.25 | 0.05 | 0.24 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 487 | 12/3/2025 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 313 | 12/10/2025 | EST | ||||
| 4.50 | 0.01 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 185 | 2,440 | 1.46 | 0.01 | 0.04 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 14 | 33,563 | 1.68 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,408 | 12/8/2025 | EST | ||||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,161 | 1.97 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,438 | 2.68 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 6.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 8 | 993 | 3.50 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 4,893 | 3.01 | 0.00 | 0.00 | 0.00 | 1/2/2026 | 1/9/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,469 | 6.28 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 1/9/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 12,511 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 941 | 0.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 1/9/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,146 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 118 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,913 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 1/9/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 1/9/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,195 | 0.00 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 1/9/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,765 | 0.00 | 0.00 | 0.00 | 0.00 | 12/19/2025 | 1/9/2026 3:59:52 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 | 0.00 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 1/9/2026 3:59:52 PM EST |
| 0.50 | 0.33 | 0.47 | 0.40 | 0.32 | 0.00 | 0.00% | 0.80 | 0 | 357 | 11/10/2025 | EST | ||||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 4,344 | 0.00 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 1.00 | 0.72 | 0.97 | 0.85 | 0.95 | 0.00 | 0.00% | 0.85 | 0 | 5,721 | 12/22/2025 | EST | ||||
| 1.50 | 1.22 | 1.47 | 1.35 | 1.27 | 0.00 | 0.00% | 0.90 | 0 | 1,995 | 12/2/2025 | EST | ||||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 405 | 2.92 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 2 | 11,197 | 1.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 2.00 | 1.78 | 1.97 | 1.88 | 1.89 | 0.00 | 0.00% | 0.94 | 0 | 459 | 1/8/2026 | EST | ||||
| 2.50 | 2.14 | 2.54 | 2.34 | 2.30 | 0.00 | 0.00% | 0.94 | 0 | 49 | 1/6/2026 | EST | ||||
| 2.50 | 0.02 | 0.03 | 0.03 | 0.02 | 0.00 | 0.00% | 0.01 | 223 | 3,864 | 1.39 | -0.03 | 0.16 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 3.00 | 0.07 | 0.09 | 0.08 | 0.08 | -0.01 | -11.12% | 0.03 | 150 | 7,025 | 0.95 | -0.28 | 0.83 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 3.00 | 2.60 | 2.90 | 2.75 | 2.85 | 0.00 | 0.00% | 0.92 | 0 | 32 | 1/6/2026 | EST | ||||
| 3.50 | 3.15 | 3.55 | 3.35 | 3.28 | 0.00 | 0.00% | 0.96 | 0 | 4 | 12/26/2025 | EST | ||||
| 3.50 | 0.29 | 0.50 | 0.40 | 0.41 | -0.03 | -6.82% | 0.11 | 191 | 5,784 | 1.82 | -0.74 | 0.84 | -0.01 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 4.00 | 0.59 | 1.02 | 0.81 | 0.83 | -0.09 | -9.79% | 0.20 | 24 | 3,518 | 2.73 | -0.95 | 0.24 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 4.00 | 3.65 | 4.05 | 3.85 | % | 0.96 | 0 | 0 | EST | |||||||
| 4.50 | 4.15 | 4.55 | 4.35 | % | 0.97 | 0 | 0 | EST | |||||||
| 4.50 | 0.95 | 1.70 | 1.33 | 1.35 | 0.00 | 0.00% | 0.30 | 0 | 549 | 4.46 | -0.99 | 0.04 | 0.00 | 1/8/2026 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 1.71 | 2.04 | 1.88 | 1.79 | -0.12 | -6.29% | 0.38 | 4 | 1,137 | 4.00 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 5.00 | 4.65 | 5.05 | 4.85 | % | 0.97 | 0 | 0 | EST | |||||||
| 5.50 | 2.06 | 2.59 | 2.33 | 2.32 | +0.57 | +32.58% | 0.42 | 2 | 206 | 4.78 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 6.00 | 2.65 | 3.10 | 2.88 | 3.05 | +0.20 | +7.02% | 0.48 | 8 | 124 | 5.24 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 6.50 | 2.75 | 3.95 | 3.35 | % | 0.52 | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 1/9/2026 3:59:52 PM EST | |||
| 7.00 | 3.25 | 4.45 | 3.85 | 4.10 | +1.17 | +39.94% | 0.55 | 5 | 40 | 8.06 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 8.00 | 4.25 | 5.45 | 4.85 | 4.83 | 0.00 | 0.00% | 0.61 | 0 | 7,503 | 8.64 | -1.00 | 0.00 | 0.00 | 1/7/2026 | 1/9/2026 3:59:52 PM EST |
| 9.00 | 5.20 | 6.10 | 5.65 | 6.05 | 0.00 | 0.00% | 0.63 | 0 | 33 | 6.95 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/9/2026 3:59:52 PM EST |
| 10.00 | 6.30 | 7.30 | 6.80 | 6.85 | 0.00 | 0.00% | 0.68 | 0 | 544 | 8.67 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 1/9/2026 3:59:52 PM EST |
| 11.00 | 7.20 | 8.50 | 7.85 | 8.15 | 0.00 | 0.00% | 0.71 | 0 | 29 | 0.00 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 1/9/2026 3:59:52 PM EST |
| 12.00 | 8.20 | 9.45 | 8.83 | 8.90 | 0.00 | 0.00% | 0.74 | 0 | 203 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2025 | 1/9/2026 3:59:52 PM EST |
| 13.00 | 9.20 | 10.65 | 9.93 | 9.15 | 0.00 | 0.00% | 0.76 | 0 | 27 | 0.00 | -1.00 | 0.00 | 0.00 | 12/3/2025 | 1/9/2026 3:59:52 PM EST |
| 15.00 | 11.20 | 12.45 | 11.83 | 11.40 | 0.00 | 0.00% | 0.79 | 0 | 117 | 0.00 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 1/9/2026 3:59:52 PM EST |
| 17.00 | 13.20 | 14.00 | 13.60 | 13.75 | +0.10 | +0.74% | 0.80 | 3 | 107 | 8.58 | -1.00 | 0.00 | 0.00 | 1/9/2026 | 1/9/2026 3:59:52 PM EST |
| 20.00 | 16.20 | 17.45 | 16.83 | 16.95 | 0.00 | 0.00% | 0.84 | 0 | 40 | 0.00 | -1.00 | 0.00 | 0.00 | 8/25/2025 | 1/9/2026 3:59:52 PM EST |
| 22.00 | 18.15 | 19.45 | 18.80 | 18.80 | 0.00 | 0.00% | 0.85 | 0 | 47 | 0.00 | -1.00 | 0.00 | 0.00 | 1/5/2026 | 1/9/2026 3:59:52 PM EST |