Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $5.53 as of 1/22/2025 9:22:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.64 | 3.60 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.50 | 2.88 | 3.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 2.37 | 3.00 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.50 | 1.91 | 2.15 | 1.60 | 0.00 | 0.00% | 0 | 2 | 2.24 | 1.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 4.00 | 1.42 | 1.63 | % | 0 | 0 | 1.82 | 0.98 | 0.05 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.50 | 0.99 | 1.19 | 0.90 | -0.19 | -17.44% | 15 | 30 | 1.21 | 0.91 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 0.59 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 142 | 0.99 | 0.75 | 0.37 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 0.31 | 0.36 | 0.30 | -0.05 | -14.29% | 22 | 993 | 0.97 | 0.53 | 0.47 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 0.16 | 0.26 | 0.16 | 0.00 | 0.00% | 115 | 1,075 | 1.02 | 0.33 | 0.40 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 6.50 | 0.08 | 0.10 | 0.08 | -0.02 | -20.00% | 5 | 872 | 1.16 | 0.20 | 0.28 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 0.03 | 0.07 | 0.05 | +0.01 | +25.00% | 4 | 1,382 | 1.14 | 0.12 | 0.19 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 7.50 | 0.02 | 0.50 | 0.04 | 0.00 | 0.00% | 0 | 157 | 1.23 | 0.08 | 0.13 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 271 | 1.33 | 0.05 | 0.08 | -0.01 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 9 | 4.23 | 0.00 | 0.02 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.05 | % | 0 | 0 | 1.87 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 9.50 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 3 | 2.02 | 0.00 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.12 | 0.05 | 0.00 | 0.00% | 0 | 40 | 4.86 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.03 | 0.03 | -0.04 | -57.15% | 1 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 5.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 13.00 | 0.00 | 0.15 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 6.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 5.48 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.53 | -0.02 | 0.05 | 0.00 | 1/14/2025 | 1/21/2025 4:00:00 PM EST |
| 4.50 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 566 | 0.89 | -0.09 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 0.11 | 0.15 | 0.15 | -0.03 | -16.67% | 16 | 303 | 0.93 | -0.25 | 0.37 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 0.24 | 0.38 | 0.38 | +0.07 | +22.59% | 2 | 819 | 0.79 | -0.47 | 0.47 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 0.52 | 0.72 | 0.66 | 0.00 | 0.00% | 0 | 267 | 0.55 | -0.67 | 0.40 | -0.02 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 6.50 | 0.88 | 1.14 | 1.30 | 0.00 | 0.00% | 0 | 40 | 1.23 | -0.80 | 0.28 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 1.31 | 1.82 | 1.68 | 0.00 | 0.00% | 0 | 7 | 1.72 | -0.88 | 0.19 | -0.01 | 1/15/2025 | 1/21/2025 4:00:00 PM EST |
| 7.50 | 1.80 | 2.07 | 2.44 | 0.00 | 0.00% | 0 | 9 | 1.61 | -0.92 | 0.13 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 2.43 | 2.58 | 2.10 | 0.00 | 0.00% | 0 | 11 | 2.19 | -0.95 | 0.08 | -0.01 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 8.50 | 2.89 | 3.10 | 3.28 | 0.00 | 0.00% | 0 | 3 | 2.44 | -1.00 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 9.00 | 3.45 | 3.60 | % | 0 | 0 | 2.84 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 9.50 | 3.90 | 4.55 | 4.10 | 0.00 | 0.00% | 0 | 2 | 3.03 | -1.00 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 4.10 | 5.20 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.50 | 4.95 | 5.10 | % | 0 | 0 | 5.18 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.00 | 4.95 | 5.60 | % | 0 | 0 | 3.91 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.50 | 5.25 | 6.75 | % | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.00 | 6.40 | 6.65 | % | 0 | 0 | 5.66 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.50 | 6.60 | 7.10 | % | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 13.00 | 7.10 | 7.60 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |