Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.38 as of 11/21/2025 9:25:57 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 | 2.35 | 3.50 | 2.93 | 3.11 | 0.00 | 0.00% | 5.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:51 PM EST |
| 1.00 | 2.00 | 3.00 | 2.50 | 2.56 | 0.00 | 0.00% | 2.50 | 0 | 5 | 9.49 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 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 | 1.60 | 2.35 | 1.98 | 2.70 | 0.00 | 0.00% | 1.32 | 0 | 4 | 5.32 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/21/2025 3:59:51 PM EST |
| 2.00 | 1.25 | 1.50 | 1.38 | 1.44 | 0.00 | 0.00% | 0.69 | 0 | 24 | 2.22 | 0.95 | 0.13 | 0.00 | 11/14/2025 | 11/21/2025 3:59:51 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 | 0.80 | 1.05 | 0.93 | 1.00 | -0.05 | -4.77% | 0.37 | 40 | 1,053 | 1.72 | 0.83 | 0.23 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 3.00 | 0.42 | 0.70 | 0.56 | 0.64 | -0.10 | -13.52% | 0.19 | 28 | 681 | 1.08 | 0.68 | 0.34 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 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 | 0.12 | 0.55 | 0.34 | 0.38 | -0.12 | -24.00% | 0.10 | 10 | 407 | 1.13 | 0.48 | 0.39 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 4.00 | 0.01 | 0.30 | 0.16 | 0.21 | -0.09 | -30.00% | 0.04 | 127 | 732 | 0.95 | 0.33 | 0.33 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 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 | 0.15 | 0.19 | 0.17 | 0.20 | 0.00 | 0.00% | 0.04 | 10 | 1,175 | 1.37 | 0.21 | 0.26 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 5.00 | 0.10 | 0.23 | 0.17 | 0.12 | +0.02 | +20.00% | 0.03 | 6 | 1,412 | 1.58 | 0.14 | 0.20 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 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 | 0.00 | 0.25 | 0.13 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 872 | 2.09 | 0.07 | 0.13 | 0.00 | 11/3/2025 | 11/21/2025 3:59:51 PM EST |
| 6.00 | 0.04 | 0.17 | 0.11 | 0.04 | -0.03 | -42.86% | 0.02 | 1 | 586 | 1.68 | 0.06 | 0.10 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 11/13/2025 | EST | ||||
| 7.00 | 0.05 | 0.25 | 0.15 | 0.07 | -0.04 | -36.37% | 0.02 | 4 | 1,262 | 2.14 | 0.02 | 0.05 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 8.00 | 0.03 | 0.10 | 0.07 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 669 | 1.97 | 0.01 | 0.03 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 256 | 4.58 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:51 PM EST |
| 10.00 | 0.03 | 0.12 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,377 | 2.37 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,598 | 11/7/2025 | EST | ||||
| 11.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 95 | 3.40 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/21/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.31 | 0.16 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 351 | 3.77 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/21/2025 3:59:51 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 11/20/2025 | EST | ||||
| 15.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 501 | 3.05 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 17.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 74 | 5.27 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 20.00 | 0.03 | 0.08 | 0.06 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 316 | 3.20 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 105 | 5.68 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/21/2025 3:59:51 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 | 0.21 | 0.40 | 0.31 | 0.40 | +0.10 | +33.34% | 0.62 | 1 | 1,168 | 11/21/2025 | EST | ||||
| 0.50 | 0.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 30 | 3.90 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 11/21/2025 3:59:51 PM EST |
| 1.00 | 0.71 | 0.91 | 0.81 | 0.86 | 0.00 | 0.00% | 0.81 | 0 | 1,514 | 11/17/2025 | EST | ||||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,681 | 2.49 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 1.50 | 0.03 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00% | 0.03 | 201 | 10,357 | 1.92 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 1.50 | 1.13 | 1.40 | 1.27 | 1.35 | 0.00 | 0.00% | 0.85 | 0 | 556 | 11/6/2025 | EST | ||||
| 2.00 | 1.70 | 1.90 | 1.80 | 1.87 | 0.00 | 0.00% | 0.90 | 0 | 184 | 11/14/2025 | EST | ||||
| 2.00 | 0.03 | 0.10 | 0.07 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 13,473 | 1.52 | -0.05 | 0.13 | 0.00 | 11/18/2025 | 11/21/2025 3:59:51 PM EST |
| 2.50 | 0.05 | 0.16 | 0.11 | 0.16 | 0.00 | 0.00% | 0.04 | 11 | 4,026 | 1.17 | -0.17 | 0.23 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 2.50 | 2.13 | 2.53 | 2.33 | 2.13 | -0.78 | -26.81% | 0.93 | 3 | 21 | 11/21/2025 | EST | ||||
| 3.00 | 2.60 | 3.00 | 2.80 | 2.96 | 0.00 | 0.00% | 0.93 | 0 | 12,329 | 10/15/2025 | EST | ||||
| 3.00 | 0.21 | 0.35 | 0.28 | 0.30 | -0.06 | -16.67% | 0.09 | 9,163 | 13,344 | 1.19 | -0.32 | 0.34 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 3.50 | 0.43 | 0.66 | 0.55 | 0.58 | +0.02 | +3.58% | 0.16 | 26 | 927 | 1.17 | -0.52 | 0.39 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 3.50 | 3.15 | 5.50 | 4.33 | 3.15 | 0.00 | 0.00% | 1.24 | 0 | 0 | 10/18/2024 | EST | ||||
| 4.00 | 0.60 | 1.21 | 0.91 | 0.95 | +0.20 | +26.67% | 0.23 | 1 | 583 | 2.05 | -0.67 | 0.33 | -0.01 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 4.00 | 3.65 | 4.05 | 3.85 | 3.85 | 0.00 | 0.00% | 0.96 | 0 | 4,652 | 7/30/2025 | EST | ||||
| 4.50 | 4.15 | 6.50 | 5.33 | % | 1.18 | 0 | 0 | EST | |||||||
| 4.50 | 0.95 | 1.70 | 1.33 | 1.28 | 0.00 | 0.00% | 0.30 | 0 | 233 | 2.35 | -0.79 | 0.26 | -0.01 | 11/20/2025 | 11/21/2025 3:59:51 PM EST |
| 5.00 | 4.65 | 7.00 | 5.83 | 4.67 | 0.00 | 0.00% | 1.17 | 0 | 0 | 9/30/2024 | EST | ||||
| 5.00 | 1.60 | 2.00 | 1.80 | 1.80 | +0.16 | +9.76% | 0.36 | 7 | 7,058 | 2.05 | -0.86 | 0.20 | 0.00 | 11/21/2025 | 11/21/2025 3:59:51 PM EST |
| 5.50 | 1.85 | 2.60 | 2.23 | 2.11 | 0.00 | 0.00% | 0.41 | 0 | 22 | 2.57 | -0.93 | 0.13 | 0.00 | 10/9/2025 | 11/21/2025 3:59:51 PM EST |
| 5.50 | 5.10 | 7.50 | 6.30 | % | 1.15 | 0 | 0 | EST | |||||||
| 6.00 | 2.10 | 3.30 | 2.70 | 2.74 | 0.00 | 0.00% | 0.45 | 0 | 26 | 3.34 | -0.94 | 0.10 | 0.00 | 11/5/2025 | 11/21/2025 3:59:51 PM EST |
| 7.00 | 6.60 | 9.00 | 7.80 | 6.60 | 0.00 | 0.00% | 1.11 | 0 | 0 | 6/18/2024 | EST | ||||
| 7.00 | 3.10 | 4.25 | 3.68 | 3.60 | 0.00 | 0.00% | 0.53 | 0 | 10 | 3.54 | -0.98 | 0.05 | 0.00 | 11/13/2025 | 11/21/2025 3:59:51 PM EST |
| 8.00 | 4.10 | 5.25 | 4.68 | 4.70 | 0.00 | 0.00% | 0.58 | 0 | 407 | 3.82 | -0.99 | 0.03 | 0.00 | 11/14/2025 | 11/21/2025 3:59:51 PM EST |
| 9.00 | 5.05 | 6.50 | 5.78 | 5.55 | 0.00 | 0.00% | 0.64 | 0 | 14 | 4.76 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 11/21/2025 3:59:51 PM EST |
| 10.00 | 5.95 | 7.40 | 6.68 | 7.00 | 0.00 | 0.00% | 0.67 | 0 | 116 | 4.69 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 11/21/2025 3:59:51 PM EST |
| 10.00 | 9.60 | 12.00 | 10.80 | 9.65 | 0.00 | 0.00% | 1.08 | 0 | 0 | 8/26/2024 | EST | ||||
| 11.00 | 6.95 | 8.35 | 7.65 | 7.45 | 0.00 | 0.00% | 0.70 | 0 | 6 | 4.73 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 11/21/2025 3:59:51 PM EST |
| 12.00 | 11.45 | 14.00 | 12.73 | % | 1.06 | 0 | 0 | EST | |||||||
| 12.00 | 7.95 | 9.35 | 8.65 | 8.70 | 0.00 | 0.00% | 0.72 | 0 | 289 | 4.89 | -1.00 | 0.00 | 0.00 | 7/18/2025 | 11/21/2025 3:59:51 PM EST |
| 15.00 | 11.05 | 12.80 | 11.93 | 11.55 | 0.00 | 0.00% | 0.80 | 0 | 15 | 6.54 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 11/21/2025 3:59:51 PM EST |
| 17.00 | 13.00 | 14.80 | 13.90 | 14.15 | 0.00 | 0.00% | 0.82 | 0 | 95 | 6.76 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 11/21/2025 3:59:51 PM EST |
| 20.00 | 16.00 | 17.80 | 16.90 | 15.70 | 0.00 | 0.00% | 0.84 | 0 | 76 | 7.04 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 11/21/2025 3:59:51 PM EST |
| 22.00 | 18.00 | 19.80 | 18.90 | 19.10 | 0.00 | 0.00% | 0.86 | 0 | 10 | 7.19 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 11/21/2025 3:59:51 PM EST |