Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $5.53 as of 1/22/2025 9:22:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 2.66 | 3.60 | % | 0 | 0 | 4.78 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.50 | 2.73 | 3.30 | 3.90 | 0.00 | 0.00% | 0 | 0 | 6.04 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 3.00 | 1.62 | 2.70 | % | 0 | 0 | 4.77 | 1.00 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.50 | 1.16 | 2.12 | % | 0 | 0 | 2.36 | 0.98 | 0.03 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.00 | 1.42 | 1.62 | 1.24 | 0.00 | 0.00% | 0 | 15 | 1.47 | 0.92 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 4.50 | 1.02 | 1.12 | 1.20 | 0.00 | 0.00% | 0 | 7 | 1.55 | 0.84 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 0.67 | 0.79 | 0.63 | 0.00 | 0.00% | 0 | 1,004 | 0.91 | 0.71 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 0.41 | 0.53 | 0.40 | 0.00 | 0.00% | 26 | 1,238 | 0.75 | 0.54 | 0.33 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 0.24 | 0.29 | 0.25 | +0.03 | +13.64% | 62 | 166 | 0.91 | 0.40 | 0.30 | -0.02 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 6.50 | 0.14 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 716 | 1.03 | 0.28 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 0.07 | 0.11 | 0.08 | 0.00 | 0.00% | 0 | 129 | 1.06 | 0.21 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 7.50 | 0.00 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 220 | 1.09 | 0.14 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 717 | 1.14 | 0.10 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 26 | 1.17 | 0.07 | 0.09 | -0.01 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 12 | 3.42 | 0.03 | 0.05 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.50 | % | 0 | 0 | 3.58 | 0.01 | 0.02 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.92 | 0.01 | 0.02 | 0.00 | 1/7/2025 | 1/21/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 1 | 3.86 | 0.00 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 3.99 | 0.00 | 0.01 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 11.50 | 0.00 | 0.50 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 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 | 0.02 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.08 | 0.00 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 2 | 4.21 | -0.02 | 0.03 | 0.00 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 4.00 | 0.00 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 11 | 0.93 | -0.08 | 0.11 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 4.50 | 0.06 | 0.08 | 0.07 | -0.07 | -50.00% | 1 | 12 | 0.86 | -0.16 | 0.20 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 0.18 | 0.23 | 0.24 | 0.00 | 0.00% | 0 | 106 | 0.72 | -0.29 | 0.29 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 0.33 | 0.60 | 0.47 | 0.00 | 0.00% | 0 | 19 | 0.78 | -0.46 | 0.33 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 0.58 | 0.81 | 0.93 | 0.00 | 0.00% | 0 | 132 | 0.52 | -0.60 | 0.30 | -0.02 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 6.50 | 0.95 | 1.37 | 1.17 | 0.00 | 0.00% | 0 | 20 | 0.77 | -0.72 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 1.04 | 2.16 | 1.80 | 0.00 | 0.00% | 0 | 11 | 0.76 | -0.79 | 0.20 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 7.50 | 1.90 | 2.61 | 2.27 | 0.00 | 0.00% | 0 | 23 | 1.27 | -0.86 | 0.16 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 2.37 | 2.79 | % | 0 | 0 | 1.55 | -0.90 | 0.12 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 8.50 | 2.27 | 3.40 | 3.26 | 0.00 | 0.00% | 0 | 1 | 3.46 | -0.93 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 9.00 | 2.80 | 4.10 | % | 0 | 0 | 1.86 | -0.97 | 0.05 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 9.50 | 3.50 | 4.70 | % | 0 | 0 | 4.66 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 4.45 | 4.60 | % | 0 | 0 | 4.07 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.50 | 4.50 | 5.15 | % | 0 | 0 | 2.59 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.00 | 5.00 | 5.60 | % | 0 | 0 | 4.33 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.50 | 5.90 | 6.70 | % | 0 | 0 | 4.57 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.00 | 6.45 | 6.60 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |