Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.15 as of 8/22/2025 8:43:17 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 | 2.53 | 2.70 | 2.62 | 2.50 | 0.00 | 0.00% | 5.24 | 0 | 2 | 4.74 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:03 PM EST |
| 1.00 | 1.95 | 2.18 | 2.07 | 2.71 | 0.00 | 0.00% | 2.07 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 1.50 | 1.54 | 1.86 | 1.70 | 2.52 | 0.00 | 0.00% | 1.13 | 0 | 35 | 1.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:03 PM EST |
| 2.00 | 1.10 | 1.19 | 1.15 | 1.10 | +0.11 | +11.12% | 0.57 | 1 | 26 | 1.37 | 0.95 | 0.25 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 2.50 | 0.45 | 0.76 | 0.61 | 0.76 | +0.11 | +16.93% | 0.24 | 9 | 484 | 1.08 | 0.76 | 0.32 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 3.00 | 0.36 | 0.55 | 0.46 | 0.49 | +0.09 | +22.50% | 0.15 | 35 | 893 | 1.00 | 0.56 | 0.36 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 3.50 | 0.04 | 0.34 | 0.19 | 0.31 | +0.08 | +34.79% | 0.05 | 69 | 4,402 | 0.77 | 0.40 | 0.33 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 0.18 | 0.21 | 0.20 | 0.21 | +0.06 | +40.00% | 0.05 | 127 | 1,732 | 1.06 | 0.27 | 0.28 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 4.50 | 0.05 | 0.36 | 0.21 | 0.13 | +0.03 | +30.00% | 0.05 | 2 | 1,991 | 1.29 | 0.19 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 0.08 | 0.11 | 0.10 | 0.08 | 0.00 | 0.00% | 0.02 | 140 | 1,596 | 1.12 | 0.14 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.29 | 0.15 | 0.07 | 0.00 | 0.00% | 0.03 | 2 | 475 | 1.83 | 0.08 | 0.12 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.01 | 0.06 | 0.04 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,633 | 1.05 | 0.07 | 0.10 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 0.04 | 0.05 | 0.05 | 0.04 | -0.01 | -20.00% | 0.01 | 16 | 640 | 1.32 | 0.04 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 0.01 | 0.06 | 0.04 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 512 | 1.38 | 0.03 | 0.05 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 0.03 | 0.07 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 75 | 1,778 | 1.60 | 0.01 | 0.02 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 0.01 | 0.14 | 0.08 | 0.04 | +0.01 | +33.34% | 0.01 | 4 | 361 | 1.98 | 0.00 | 0.01 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.04 | 0.00 | 0.01 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 12.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 13.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 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 | 0.14 | 0.07 | 0.01 | 0.00 | 0.00% | 0.14 | 0 | 18 | 4.54 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1.00 | 0.00 | 0.09 | 0.05 | 0.12 | 0.00 | 0.00% | 0.05 | 0 | 398 | 2.38 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 160 | 1.41 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 2.00 | 0.08 | 0.13 | 0.11 | 0.09 | -0.05 | -35.72% | 0.06 | 3 | 479 | 1.08 | -0.05 | 0.25 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 2.50 | 0.24 | 0.30 | 0.27 | 0.27 | -0.03 | -10.00% | 0.11 | 5 | 831 | 1.09 | -0.24 | 0.32 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 3.00 | 0.50 | 0.54 | 0.52 | 0.52 | -0.09 | -14.76% | 0.17 | 56 | 1,433 | 1.07 | -0.44 | 0.36 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 3.50 | 0.69 | 0.89 | 0.79 | 0.83 | -0.13 | -13.55% | 0.23 | 77 | 832 | 0.93 | -0.60 | 0.33 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 1.21 | 1.28 | 1.25 | 1.35 | 0.00 | 0.00% | 0.31 | 0 | 366 | 1.07 | -0.73 | 0.28 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 4.50 | 1.64 | 1.71 | 1.68 | 1.72 | -0.08 | -4.45% | 0.37 | 19 | 90 | 1.08 | -0.81 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 2.06 | 2.17 | 2.12 | 2.19 | +0.29 | +15.27% | 0.42 | 2 | 219 | 0.94 | -0.86 | 0.17 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 5.50 | 2.52 | 2.78 | 2.65 | 2.19 | 0.00 | 0.00% | 0.48 | 0 | 46 | 1.71 | -0.92 | 0.12 | 0.00 | 7/25/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 2.97 | 3.20 | 3.09 | 2.98 | 0.00 | 0.00% | 0.52 | 0 | 126 | 1.63 | -0.93 | 0.10 | 0.00 | 8/7/2025 | 8/22/2025 4:00:03 PM EST |
| 7.00 | 4.00 | 4.15 | 4.08 | 3.55 | 0.00 | 0.00% | 0.58 | 0 | 292 | 1.69 | -0.96 | 0.07 | 0.00 | 7/25/2025 | 8/22/2025 4:00:03 PM EST |
| 8.00 | 4.95 | 5.15 | 5.05 | 4.75 | 0.00 | 0.00% | 0.63 | 0 | 182 | 1.87 | -0.97 | 0.05 | 0.00 | 7/30/2025 | 8/22/2025 4:00:03 PM EST |
| 9.00 | 5.95 | 6.15 | 6.05 | 5.50 | 0.00 | 0.00% | 0.67 | 0 | 166 | 2.03 | -0.99 | 0.02 | 0.00 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 10.00 | 6.95 | 7.10 | 7.03 | 7.20 | 0.00 | 0.00% | 0.70 | 0 | 10 | 2.34 | -1.00 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 PM EST |
| 11.00 | 7.95 | 8.10 | 8.03 | 8.20 | 0.00 | 0.00% | 0.73 | 0 | 6 | 2.11 | -1.00 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 12.00 | 8.90 | 9.25 | 9.08 | 9.10 | 0.00 | 0.00% | 0.76 | 0 | 3 | 5.14 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:03 PM EST |
| 13.00 | 9.95 | 10.15 | 10.05 | 10.15 | +0.60 | +6.29% | 0.77 | 4 | 5 | 2.53 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |