Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.08 as of 8/21/2026 3:24:11 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 | 2.38 | 2.84 | 2.61 | 2.66 | +0.76 | +40.00% | 5.22 | 1 | 2 | 6.59 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 1.00 | 1.72 | 2.35 | 2.04 | 2.10 | 0.00 | 0.00% | 2.04 | 0 | 35 | 3.87 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 1.50 | 1.38 | 1.84 | 1.61 | 1.62 | 0.00 | 0.00% | 1.07 | 0 | 416 | 2.61 | 1.00 | 0.04 | 0.00 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 2.00 | 1.08 | 1.23 | 1.16 | 1.10 | 0.00 | 0.00% | 0.58 | 0 | 1,486 | 0.87 | 0.91 | 0.16 | 0.00 | 8/19/2026 | 8/21/2026 3:59:52 PM EST |
| 2.50 | 0.68 | 0.79 | 0.74 | 0.74 | 0.00 | 0.00% | 0.30 | 0 | 1,543 | 0.93 | 0.77 | 0.29 | 0.00 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 3.00 | 0.35 | 0.46 | 0.41 | 0.40 | -0.04 | -9.10% | 0.14 | 25 | 8,818 | 0.81 | 0.58 | 0.38 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 3.50 | 0.23 | 0.30 | 0.27 | 0.26 | -0.02 | -7.15% | 0.08 | 201 | 10,464 | 0.90 | 0.40 | 0.37 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 4.00 | 0.16 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00% | 0.04 | 13 | 7,879 | 0.96 | 0.28 | 0.30 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 4.50 | 0.10 | 0.15 | 0.13 | 0.13 | 0.00 | 0.00% | 0.03 | 9 | 5,720 | 1.01 | 0.20 | 0.24 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 5.00 | 0.08 | 0.13 | 0.11 | 0.09 | 0.00 | 0.00% | 0.02 | 2 | 4,582 | 1.11 | 0.15 | 0.19 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 5.50 | 0.05 | 0.11 | 0.08 | 0.08 | -0.02 | -20.00% | 0.01 | 3 | 5,686 | 1.14 | 0.12 | 0.15 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 6.00 | 0.05 | 0.12 | 0.09 | 0.06 | -0.02 | -25.00% | 0.01 | 11 | 1,281 | 1.27 | 0.09 | 0.12 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 7.00 | 0.03 | 0.06 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,188 | 1.27 | 0.07 | 0.09 | 0.00 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 8.00 | 0.02 | 0.06 | 0.04 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 991 | 1.35 | 0.04 | 0.06 | 0.00 | 8/18/2026 | 8/21/2026 3:59:52 PM EST |
| 9.00 | 0.01 | 0.12 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 436 | 1.57 | 0.03 | 0.04 | 0.00 | 8/17/2026 | 8/21/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.12 | 0.06 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,774 | 2.02 | 0.01 | 0.01 | 0.00 | 8/18/2026 | 8/21/2026 3:59:52 PM EST |
| 11.00 | 0.02 | 0.07 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,006 | 1.72 | 0.00 | 0.01 | 0.00 | 8/17/2026 | 8/21/2026 3:59:52 PM EST |
| 12.00 | 0.01 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 150 | 1.79 | 0.00 | 0.01 | 0.00 | 8/10/2026 | 8/21/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.11 | 0.06 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 60 | 2.27 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/21/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 49 | 2.30 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:52 PM EST |
| 15.00 | 0.01 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,787 | 2.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 868 | 2.43 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/21/2026 3:59:52 PM EST |
| 17.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 420 | 2.39 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/21/2026 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 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 460 | 3.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/21/2026 3:59:52 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,057 | 1.68 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:52 PM EST |
| 1.50 | 0.00 | 0.07 | 0.04 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 643 | 1.52 | 0.00 | 0.04 | 0.00 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 2.00 | 0.03 | 0.08 | 0.06 | 0.04 | -0.03 | -42.86% | 0.03 | 6 | 2,885 | 0.92 | -0.09 | 0.16 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 2.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.01 | -6.25% | 0.06 | 40 | 2,260 | 0.83 | -0.23 | 0.29 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 3.00 | 0.37 | 0.43 | 0.40 | 0.37 | -0.03 | -7.50% | 0.13 | 18 | 3,993 | 0.90 | -0.42 | 0.38 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 3.50 | 0.64 | 0.79 | 0.72 | 0.75 | +0.07 | +10.30% | 0.21 | 126 | 2,399 | 0.90 | -0.60 | 0.37 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 4.00 | 1.05 | 1.18 | 1.12 | 1.09 | -0.05 | -4.39% | 0.28 | 2 | 4,078 | 0.92 | -0.72 | 0.30 | 0.00 | 8/21/2026 | 8/21/2026 3:59:52 PM EST |
| 4.50 | 1.47 | 1.74 | 1.61 | 1.50 | 0.00 | 0.00% | 0.36 | 0 | 1,038 | 1.04 | -0.80 | 0.24 | 0.00 | 8/12/2026 | 8/21/2026 3:59:52 PM EST |
| 5.00 | 1.84 | 2.11 | 1.98 | 1.93 | 0.00 | 0.00% | 0.40 | 0 | 3,098 | 1.29 | -0.85 | 0.19 | 0.00 | 8/17/2026 | 8/21/2026 3:59:52 PM EST |
| 5.50 | 2.32 | 2.59 | 2.46 | 2.60 | 0.00 | 0.00% | 0.45 | 0 | 261 | 1.38 | -0.88 | 0.15 | 0.00 | 8/7/2026 | 8/21/2026 3:59:52 PM EST |
| 6.00 | 2.86 | 3.05 | 2.96 | 2.95 | 0.00 | 0.00% | 0.49 | 0 | 162 | 1.38 | -0.91 | 0.12 | 0.00 | 8/20/2026 | 8/21/2026 3:59:52 PM EST |
| 7.00 | 3.80 | 4.15 | 3.98 | 4.49 | 0.00 | 0.00% | 0.57 | 0 | 212 | 1.90 | -0.93 | 0.09 | 0.00 | 7/16/2026 | 8/21/2026 3:59:52 PM EST |
| 8.00 | 4.65 | 5.15 | 4.90 | 5.44 | 0.00 | 0.00% | 0.61 | 0 | 24 | 2.08 | -0.96 | 0.06 | 0.00 | 7/15/2026 | 8/21/2026 3:59:52 PM EST |
| 9.00 | 5.65 | 6.15 | 5.90 | 6.50 | 0.00 | 0.00% | 0.66 | 0 | 38 | 2.24 | -0.97 | 0.04 | 0.00 | 7/15/2026 | 8/21/2026 3:59:52 PM EST |
| 10.00 | 6.80 | 7.00 | 6.90 | 6.60 | 0.00 | 0.00% | 0.69 | 0 | 3 | 1.84 | -0.99 | 0.01 | 0.00 | 8/12/2026 | 8/21/2026 3:59:52 PM EST |
| 11.00 | 7.65 | 8.15 | 7.90 | 6.85 | 0.00 | 0.00% | 0.72 | 0 | 3 | 2.50 | -1.00 | 0.01 | 0.00 | 6/11/2026 | 8/21/2026 3:59:52 PM EST |
| 12.00 | 8.65 | 9.15 | 8.90 | 6.95 | 0.00 | 0.00% | 0.74 | 0 | 1 | 2.61 | -1.00 | 0.01 | 0.00 | 6/1/2026 | 8/21/2026 3:59:52 PM EST |
| 13.00 | 9.65 | 10.15 | 9.90 | % | 0.76 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 14.00 | 10.65 | 11.15 | 10.90 | % | 0.78 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 15.00 | 11.65 | 12.15 | 11.90 | % | 0.79 | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 16.00 | 12.65 | 13.15 | 12.90 | % | 0.81 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST | |||
| 17.00 | 13.65 | 14.15 | 13.90 | % | 0.82 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 8/21/2026 3:59:52 PM EST |