Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $7.27 as of 10/22/2024 2:46:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.15 | 5.35 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:41 PM EST | |||
| 2.50 | 4.65 | 5.10 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:41 PM EST | |||
| 3.00 | 4.15 | 4.75 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:41 PM EST | |||
| 3.50 | 3.65 | 3.90 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 10/22/2024 1:58:41 PM EST | |||
| 4.00 | 2.52 | 3.65 | % | 0 | 0 | 1.58 | 0.98 | 0.03 | 0.00 | 10/22/2024 1:58:41 PM EST | |||
| 4.50 | 2.75 | 2.93 | % | 0 | 0 | 1.46 | 0.94 | 0.05 | 0.00 | 10/22/2024 1:58:41 PM EST | |||
| 5.00 | 2.23 | 2.55 | % | 0 | 0 | 1.65 | 0.90 | 0.07 | -0.01 | 10/22/2024 1:58:41 PM EST | |||
| 5.50 | 1.93 | 2.15 | % | 0 | 0 | 1.11 | 0.84 | 0.09 | -0.01 | 10/22/2024 1:58:41 PM EST | |||
| 6.00 | 1.55 | 1.72 | 1.50 | 0.00 | 0.00% | 0 | 71 | 1.20 | 0.77 | 0.12 | -0.01 | 10/21/2024 | 10/22/2024 1:58:41 PM EST |
| 6.50 | 1.24 | 1.40 | % | 0 | 0 | 1.09 | 0.70 | 0.13 | -0.01 | 10/22/2024 1:58:41 PM EST | |||
| 7.00 | 1.04 | 1.14 | 1.00 | 0.00 | 0.00% | 0 | 5 | 1.08 | 0.62 | 0.15 | -0.01 | 10/16/2024 | 10/22/2024 1:58:41 PM EST |
| 7.50 | 0.85 | 0.91 | 0.89 | -0.30 | -25.21% | 6 | 9 | 1.07 | 0.55 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 1:58:41 PM EST |
| 8.00 | 0.67 | 0.76 | 0.77 | +0.07 | +10.00% | 7 | 73 | 1.08 | 0.48 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 1:58:41 PM EST |
| 8.50 | 0.54 | 0.62 | 0.81 | 0.00 | 0.00% | 0 | 104 | 1.09 | 0.41 | 0.15 | -0.01 | 10/21/2024 | 10/22/2024 1:58:41 PM EST |
| 9.00 | 0.45 | 0.51 | 0.59 | 0.00 | 0.00% | 0 | 40 | 1.11 | 0.35 | 0.14 | -0.01 | 10/18/2024 | 10/22/2024 1:58:41 PM EST |
| 9.50 | 0.37 | 0.42 | 0.45 | % | 1 | 0 | 1.12 | 0.30 | 0.13 | -0.01 | 10/22/2024 | 10/22/2024 1:58:41 PM EST | |
| 10.00 | 0.30 | 0.34 | 0.29 | 0.00 | 0.00% | 0 | 18 | 1.13 | 0.26 | 0.12 | -0.01 | 10/21/2024 | 10/22/2024 1:58:41 PM EST |
| 10.50 | 0.24 | 0.29 | 0.32 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.22 | 0.11 | -0.01 | 10/18/2024 | 10/22/2024 1:58:41 PM EST |
| 11.00 | 0.00 | 0.24 | 0.20 | +0.05 | +33.34% | 1 | 22 | 1.18 | 0.19 | 0.10 | -0.01 | 10/22/2024 | 10/22/2024 1:58:41 PM EST |
| 11.50 | 0.16 | 0.21 | 0.16 | 0.00 | 0.00% | 0 | 21 | 1.10 | 0.17 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 1:58:41 PM EST |
| 12.50 | 0.11 | 0.16 | % | 0 | 0 | 1.17 | 0.12 | 0.07 | -0.01 | 10/22/2024 1:58:41 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 | 0.75 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:41 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.63 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:41 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:41 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 1:58:41 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 2.92 | -0.02 | 0.03 | 0.00 | 10/22/2024 1:58:41 PM EST | |||
| 4.50 | 0.09 | 0.13 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.21 | -0.06 | 0.05 | 0.00 | 10/17/2024 | 10/22/2024 1:58:41 PM EST |
| 5.00 | 0.16 | 0.19 | 0.19 | 0.00 | 0.00% | 0 | 14 | 1.15 | -0.10 | 0.07 | -0.01 | 10/21/2024 | 10/22/2024 1:58:41 PM EST |
| 5.50 | 0.26 | 0.30 | 0.23 | 0.00 | 0.00% | 0 | 19 | 1.11 | -0.16 | 0.09 | -0.01 | 10/21/2024 | 10/22/2024 1:58:41 PM EST |
| 6.00 | 0.40 | 0.45 | 0.45 | 0.00 | 0.00% | 0 | 51 | 1.09 | -0.23 | 0.12 | -0.01 | 10/21/2024 | 10/22/2024 1:58:41 PM EST |
| 6.50 | 0.58 | 0.93 | 0.50 | 0.00 | 0.00% | 0 | 4 | 1.14 | -0.30 | 0.13 | -0.01 | 10/21/2024 | 10/22/2024 1:58:41 PM EST |
| 7.00 | 0.82 | 0.90 | 0.90 | +0.20 | +28.58% | 1 | 5 | 1.06 | -0.38 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 1:58:41 PM EST |
| 7.50 | 1.10 | 1.29 | 0.97 | % | 2 | 0 | 1.10 | -0.45 | 0.15 | -0.01 | 10/22/2024 | 10/22/2024 1:58:41 PM EST | |
| 8.00 | 1.43 | 1.54 | 1.99 | 0.00 | 0.00% | 0 | 10 | 1.06 | -0.52 | 0.15 | -0.01 | 10/14/2024 | 10/22/2024 1:58:41 PM EST |
| 8.50 | 1.78 | 1.90 | % | 0 | 0 | 1.09 | -0.59 | 0.15 | -0.01 | 10/22/2024 1:58:41 PM EST | |||
| 9.00 | 2.19 | 2.29 | 2.14 | -0.07 | -3.17% | 1 | 10 | 1.10 | -0.65 | 0.14 | -0.01 | 10/22/2024 | 10/22/2024 1:58:41 PM EST |
| 9.50 | 2.60 | 2.94 | % | 0 | 0 | 1.13 | -0.70 | 0.13 | -0.01 | 10/22/2024 1:58:41 PM EST | |||
| 10.00 | 3.00 | 3.15 | % | 0 | 0 | 1.12 | -0.74 | 0.12 | -0.01 | 10/22/2024 1:58:41 PM EST | |||
| 10.50 | 3.45 | 3.65 | % | 0 | 0 | 1.13 | -0.78 | 0.11 | -0.01 | 10/22/2024 1:58:41 PM EST | |||
| 11.00 | 3.90 | 4.05 | % | 0 | 0 | 1.15 | -0.81 | 0.10 | -0.01 | 10/22/2024 1:58:41 PM EST | |||
| 11.50 | 4.35 | 4.50 | % | 0 | 0 | 1.23 | -0.83 | 0.09 | -0.01 | 10/22/2024 1:58:41 PM EST | |||
| 12.50 | 5.30 | 6.15 | % | 0 | 0 | 1.19 | -0.88 | 0.07 | -0.01 | 10/22/2024 1:58:41 PM EST |