Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $6.68 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.90 | 4.80 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.50 | 4.05 | 4.35 | % | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 3.55 | 3.85 | % | 0 | 0 | 1.96 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.50 | 3.05 | 3.30 | % | 0 | 0 | 1.95 | 0.99 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 2.55 | 2.81 | 3.00 | 0.00 | 0.00% | 0 | 10 | 1.34 | 0.96 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 4.50 | 2.09 | 2.55 | % | 0 | 0 | 1.34 | 0.91 | 0.07 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 5.00 | 1.68 | 1.94 | 1.91 | 0.00 | 0.00% | 0 | 5 | 0.82 | 0.87 | 0.11 | -0.01 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 0.79 | 2.38 | % | 0 | 0 | 2.07 | 0.80 | 0.15 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 6.00 | 0.14 | 1.50 | % | 0 | 0 | 1.09 | 0.71 | 0.20 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 6.50 | 0.00 | 1.52 | 1.45 | 0.00 | 0.00% | 0 | 1 | 1.71 | 0.60 | 0.22 | -0.01 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.05 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 15 | 0.58 | 0.49 | 0.22 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 0.42 | 0.80 | 0.47 | -0.27 | -36.49% | 10 | 80 | 0.99 | 0.40 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.34 | 0.63 | 1.06 | 0.00 | 0.00% | 0 | 4 | 1.09 | 0.32 | 0.18 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 0.26 | 0.77 | 0.36 | 0.00 | 0.00% | 0 | 26 | 1.27 | 0.25 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.20 | 0.25 | 0.25 | -0.05 | -16.67% | 5 | 513 | 0.99 | 0.21 | 0.14 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.16 | 0.44 | 0.02 | 0.00 | 0.00% | 0 | 3 | 1.25 | 0.17 | 0.12 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.01 | 0.25 | 0.19 | 0.00 | 0.00% | 0 | 20 | 0.98 | 0.14 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 0.87 | % | 0 | 0 | 1.86 | 0.10 | 0.08 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.34 | % | 0 | 0 | 1.23 | 0.08 | 0.07 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.50 | 0.05 | 0.14 | % | 0 | 0 | 1.27 | 0.06 | 0.05 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.13 | % | 0 | 0 | 1.29 | 0.04 | 0.04 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.12 | % | 0 | 0 | 1.72 | 0.03 | 0.03 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 2.46 | 0.02 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.01 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 15 | 2.71 | 0.01 | 0.01 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 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 | 5.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 3.80 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.23 | -0.01 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 0.03 | 0.50 | % | 0 | 0 | 2.08 | -0.04 | 0.04 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.50 | 0.00 | 0.17 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.09 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 0.14 | 0.21 | 0.17 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.13 | 0.11 | -0.01 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 0.00 | 0.43 | 0.30 | +0.05 | +20.00% | 5 | 8 | 0.83 | -0.20 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 0.00 | 0.54 | 0.51 | +0.09 | +21.43% | 2 | 1 | 0.69 | -0.29 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 6.50 | 0.01 | 1.02 | 0.46 | 0.00 | 0.00% | 0 | 52 | 0.81 | -0.40 | 0.22 | -0.01 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.00 | 1.84 | 1.11 | 0.00 | 0.00% | 0 | 3 | 1.20 | -0.51 | 0.22 | -0.01 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 1.28 | 1.38 | % | 0 | 0 | 0.98 | -0.60 | 0.21 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 8.00 | 1.07 | 2.35 | % | 0 | 0 | 0.99 | -0.68 | 0.18 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 8.50 | 0.80 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.75 | 0.16 | -0.01 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 2.12 | 3.60 | % | 0 | 0 | 3.28 | -0.79 | 0.14 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 9.50 | 2.95 | 3.10 | % | 0 | 0 | 1.06 | -0.83 | 0.12 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 3.35 | 3.65 | % | 0 | 0 | 1.17 | -0.86 | 0.10 | -0.01 | 11/20/2024 3:59:53 PM EST | |||
| 10.50 | 3.85 | 4.75 | % | 0 | 0 | 1.78 | -0.90 | 0.08 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 4.20 | 4.60 | % | 0 | 0 | 1.41 | -0.92 | 0.07 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.50 | 4.45 | 5.55 | % | 0 | 0 | 2.17 | -0.94 | 0.05 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 4.85 | 6.10 | % | 0 | 0 | 2.32 | -0.96 | 0.04 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 5.45 | 6.50 | % | 0 | 0 | 2.26 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.00 | 5.85 | 7.30 | % | 0 | 0 | 2.73 | -0.98 | 0.02 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 7.20 | 7.50 | % | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 8.20 | 9.25 | % | 0 | 0 | 1.83 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:53 PM EST |