Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $4.00 as of 10/27/2025 1:26:39 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 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3,146 | 5/19/2025 | EST | ||||
| 0.50 | 3.25 | 4.05 | 3.65 | 3.50 | 0.00 | 0.00% | 7.30 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 2:59:00 PM EST |
| 1.00 | 2.74 | 3.55 | 3.15 | 2.96 | 0.00 | 0.00% | 3.15 | 0 | 4 | 5.62 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/27/2025 2:59:00 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 10/9/2025 | EST | ||||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 479 | 1/21/2025 | EST | ||||
| 1.50 | 2.24 | 3.05 | 2.65 | 2.70 | 0.00 | 0.00% | 1.77 | 0 | 4 | 4.02 | 1.00 | 0.02 | 0.00 | 10/10/2025 | 10/27/2025 2:59:00 PM EST |
| 2.00 | 2.16 | 2.50 | 2.33 | 2.16 | +0.06 | +2.86% | 1.17 | 8 | 20 | 2.89 | 0.95 | 0.08 | 0.00 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,540 | 5/19/2025 | EST | ||||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 6/26/2025 | EST | ||||
| 2.50 | 1.31 | 2.05 | 1.68 | 1.67 | 0.00 | 0.00% | 0.67 | 0 | 1,081 | 2.37 | 0.88 | 0.12 | 0.00 | 10/17/2025 | 10/27/2025 2:59:00 PM EST |
| 3.00 | 0.95 | 1.70 | 1.33 | 1.31 | 0.00 | 0.00% | 0.44 | 0 | 652 | 2.16 | 0.80 | 0.15 | 0.00 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 8/20/2025 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 433 | 9/15/2025 | EST | ||||
| 3.50 | 0.85 | 1.27 | 1.06 | 1.09 | +0.23 | +26.75% | 0.30 | 21 | 398 | 1.57 | 0.69 | 0.18 | 0.00 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 4.00 | 0.60 | 0.96 | 0.78 | 0.75 | 0.00 | 0.00% | 0.20 | 0 | 538 | 1.28 | 0.59 | 0.20 | -0.01 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 680 | 10/3/2025 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 5/19/2025 | EST | ||||
| 4.50 | 0.59 | 0.69 | 0.64 | 0.64 | -0.02 | -3.03% | 0.14 | 13 | 205 | 1.35 | 0.49 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 5.00 | 0.32 | 0.70 | 0.51 | 0.45 | +0.15 | +50.00% | 0.10 | 1 | 1,372 | 1.20 | 0.41 | 0.19 | -0.01 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,617 | 9/23/2025 | EST | ||||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 464 | 7/30/2025 | EST | ||||
| 5.50 | 0.17 | 0.59 | 0.38 | 0.27 | 0.00 | 0.00% | 0.07 | 0 | 867 | 1.32 | 0.35 | 0.17 | -0.01 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 6.00 | 0.25 | 0.37 | 0.31 | 0.25 | -0.06 | -19.36% | 0.05 | 3 | 432 | 1.37 | 0.30 | 0.15 | -0.01 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 10/13/2025 | EST | ||||
| 7.00 | 0.17 | 0.22 | 0.20 | 0.22 | +0.01 | +4.77% | 0.03 | 84 | 1,262 | 1.37 | 0.23 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 8.00 | 0.13 | 0.21 | 0.17 | 0.17 | +0.01 | +6.25% | 0.02 | 44 | 628 | 1.50 | 0.18 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 9.00 | 0.05 | 0.35 | 0.20 | 0.14 | -0.01 | -6.67% | 0.02 | 30 | 267 | 1.66 | 0.14 | 0.09 | 0.00 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 10.00 | 0.06 | 0.21 | 0.14 | 0.10 | -0.05 | -33.34% | 0.01 | 4 | 1,412 | 1.66 | 0.12 | 0.07 | 0.00 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,599 | 10/24/2025 | EST | ||||
| 11.00 | 0.07 | 0.11 | 0.09 | 0.10 | +0.01 | +11.12% | 0.01 | 4 | 95 | 1.65 | 0.10 | 0.06 | 0.00 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,476 | 10/24/2025 | EST | ||||
| 12.00 | 0.00 | 0.26 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 352 | 2.25 | 0.05 | 0.04 | 0.00 | 10/8/2025 | 10/27/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 0.22 | 0.11 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 489 | 2.42 | 0.03 | 0.02 | 0.00 | 10/20/2025 | 10/27/2025 2:59:00 PM EST |
| 17.00 | 0.01 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 12 | 63 | 1.79 | 0.02 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 20.00 | 0.03 | 0.05 | 0.04 | 0.06 | +0.03 | +100.00% | 0.00 | 13 | 297 | 2.00 | 0.02 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 22.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 105 | 2.84 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 2:59:00 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 | 0.18 | 0.43 | 0.31 | 0.30 | 0.00 | 0.00% | 0.62 | 0 | 1,168 | 10/10/2025 | EST | ||||
| 0.50 | 0.00 | 0.13 | 0.07 | 0.04 | 0.00 | 0.00% | 0.14 | 0 | 30 | 4.86 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 10/27/2025 2:59:00 PM EST |
| 1.00 | 0.68 | 0.92 | 0.80 | 0.81 | 0.00 | 0.00% | 0.80 | 0 | 1,514 | 10/9/2025 | EST | ||||
| 1.00 | 0.00 | 0.14 | 0.07 | 0.06 | 0.00 | 0.00% | 0.07 | 0 | 1,242 | 3.21 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/27/2025 2:59:00 PM EST |
| 1.50 | 0.03 | 0.08 | 0.06 | 0.08 | +0.02 | +33.34% | 0.04 | 4 | 10,358 | 1.77 | 0.00 | 0.02 | 0.00 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 1.50 | 1.17 | 1.42 | 1.30 | 1.28 | 0.00 | 0.00% | 0.87 | 0 | 566 | 10/8/2025 | EST | ||||
| 2.00 | 1.67 | 1.90 | 1.79 | 1.85 | 0.00 | 0.00% | 0.90 | 0 | 184 | 6/18/2025 | EST | ||||
| 2.00 | 0.11 | 0.13 | 0.12 | 0.12 | +0.01 | +9.10% | 0.06 | 173 | 8,568 | 1.65 | -0.05 | 0.08 | 0.00 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 2.50 | 0.18 | 0.25 | 0.22 | 0.22 | 0.00 | 0.00% | 0.09 | 32 | 542 | 1.52 | -0.12 | 0.12 | 0.00 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 2.50 | 2.10 | 2.50 | 2.30 | 2.91 | 0.00 | 0.00% | 0.92 | 0 | 21 | 5/28/2025 | EST | ||||
| 3.00 | 2.59 | 2.99 | 2.79 | 2.96 | 0.00 | 0.00% | 0.93 | 0 | 12,329 | 10/15/2025 | EST | ||||
| 3.00 | 0.28 | 0.40 | 0.34 | 0.35 | 0.00 | 0.00% | 0.11 | 0 | 6,045 | 1.39 | -0.20 | 0.15 | 0.00 | 10/24/2025 | 10/27/2025 2:59:00 PM EST |
| 3.50 | 0.45 | 0.55 | 0.50 | 0.50 | -0.18 | -26.48% | 0.14 | 5 | 820 | 1.32 | -0.31 | 0.18 | 0.00 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 3.50 | 3.10 | 3.50 | 3.30 | 3.15 | 0.00 | 0.00% | 0.94 | 0 | 0 | 10/18/2024 | EST | ||||
| 4.00 | 3.65 | 4.00 | 3.83 | 3.85 | 0.00 | 0.00% | 0.96 | 0 | 4,652 | 7/30/2025 | EST | ||||
| 4.00 | 0.63 | 0.95 | 0.79 | 0.77 | -0.08 | -9.42% | 0.20 | 5 | 585 | 1.30 | -0.41 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 4.50 | 0.92 | 1.27 | 1.10 | 1.25 | -0.11 | -8.09% | 0.24 | 2 | 236 | 1.27 | -0.51 | 0.20 | -0.01 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 4.50 | 4.10 | 4.50 | 4.30 | % | 0.96 | 0 | 0 | EST | |||||||
| 5.00 | 4.60 | 5.00 | 4.80 | 4.67 | 0.00 | 0.00% | 0.96 | 0 | 0 | 9/30/2024 | EST | ||||
| 5.00 | 1.35 | 1.65 | 1.50 | 1.61 | +0.04 | +2.55% | 0.30 | 52 | 7,042 | 1.33 | -0.59 | 0.19 | -0.01 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 5.50 | 1.63 | 2.15 | 1.89 | 2.11 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.30 | -0.65 | 0.17 | -0.01 | 10/9/2025 | 10/27/2025 2:59:00 PM EST |
| 5.50 | 5.05 | 5.55 | 5.30 | % | 0.96 | 0 | 0 | EST | |||||||
| 6.00 | 2.05 | 2.60 | 2.33 | 2.41 | 0.00 | 0.00% | 0.39 | 0 | 27 | 1.27 | -0.70 | 0.15 | -0.01 | 10/20/2025 | 10/27/2025 2:59:00 PM EST |
| 7.00 | 6.55 | 7.05 | 6.80 | 6.60 | 0.00 | 0.00% | 0.97 | 0 | 0 | 6/18/2024 | EST | ||||
| 7.00 | 2.82 | 3.65 | 3.24 | 3.01 | 0.00 | 0.00% | 0.46 | 0 | 9 | 2.22 | -0.77 | 0.13 | -0.01 | 10/15/2025 | 10/27/2025 2:59:00 PM EST |
| 8.00 | 4.05 | 4.55 | 4.30 | 4.30 | -0.10 | -2.28% | 0.54 | 1 | 405 | 1.67 | -0.82 | 0.11 | -0.01 | 10/27/2025 | 10/27/2025 2:59:00 PM EST |
| 9.00 | 4.70 | 5.55 | 5.13 | 5.55 | 0.00 | 0.00% | 0.57 | 0 | 14 | 0.00 | -0.86 | 0.09 | 0.00 | 7/21/2025 | 10/27/2025 2:59:00 PM EST |
| 10.00 | 5.70 | 6.50 | 6.10 | 7.00 | 0.00 | 0.00% | 0.61 | 0 | 116 | 2.52 | -0.88 | 0.07 | 0.00 | 9/15/2025 | 10/27/2025 2:59:00 PM EST |
| 10.00 | 9.55 | 10.05 | 9.80 | 9.65 | 0.00 | 0.00% | 0.98 | 0 | 0 | 8/26/2024 | EST | ||||
| 11.00 | 6.65 | 7.50 | 7.08 | 7.45 | 0.00 | 0.00% | 0.64 | 0 | 6 | 2.66 | -0.90 | 0.06 | 0.00 | 7/21/2025 | 10/27/2025 2:59:00 PM EST |
| 12.00 | 11.55 | 12.05 | 11.80 | % | 0.98 | 0 | 0 | EST | |||||||
| 12.00 | 7.65 | 8.45 | 8.05 | 8.70 | 0.00 | 0.00% | 0.67 | 0 | 289 | 2.69 | -0.95 | 0.04 | 0.00 | 7/18/2025 | 10/27/2025 2:59:00 PM EST |
| 15.00 | 10.60 | 11.45 | 11.03 | 11.55 | 0.00 | 0.00% | 0.74 | 0 | 15 | 0.00 | -0.97 | 0.02 | 0.00 | 8/5/2025 | 10/27/2025 2:59:00 PM EST |
| 17.00 | 12.60 | 13.45 | 13.03 | 14.15 | 0.00 | 0.00% | 0.77 | 0 | 95 | 3.17 | -0.98 | 0.02 | 0.00 | 8/22/2025 | 10/27/2025 2:59:00 PM EST |
| 20.00 | 15.60 | 16.40 | 16.00 | 15.70 | 0.00 | 0.00% | 0.80 | 0 | 76 | 0.00 | -0.98 | 0.02 | 0.00 | 10/14/2025 | 10/27/2025 2:59:00 PM EST |
| 22.00 | 17.55 | 18.35 | 17.95 | 19.10 | 0.00 | 0.00% | 0.82 | 0 | 10 | 0.00 | -0.99 | 0.01 | 0.00 | 9/2/2025 | 10/27/2025 2:59:00 PM EST |