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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 4.35 | 4.60 | 4.12 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 2.00 | 3.35 | 3.60 | 4.30 | 0.00 | 0.00% | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 2.50 | 2.82 | 3.10 | % | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 2.33 | 2.63 | 3.75 | 0.00 | 0.00% | 0 | 4 | 1.78 | 0.99 | 0.02 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 3.50 | 1.85 | 2.10 | % | 0 | 0 | 1.57 | 0.96 | 0.06 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.00 | 1.50 | 1.66 | 1.46 | -0.09 | -5.81% | 2 | 5 | 1.40 | 0.90 | 0.11 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 4.50 | 1.10 | 1.25 | % | 0 | 0 | 1.42 | 0.81 | 0.17 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.78 | 0.99 | 0.95 | +0.11 | +13.10% | 6 | 550 | 1.19 | 0.69 | 0.23 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 0.54 | 0.72 | 0.59 | 0.00 | 0.00% | 0 | 103 | 0.90 | 0.57 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 0.37 | 0.40 | 0.38 | 0.00 | 0.00% | 21 | 2,539 | 0.91 | 0.44 | 0.26 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 6.50 | 0.25 | 0.33 | 0.28 | +0.02 | +7.70% | 25 | 31 | 0.93 | 0.33 | 0.24 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 0.18 | 0.22 | 0.19 | 0.00 | 0.00% | 0 | 2,517 | 0.96 | 0.24 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 7.50 | 0.12 | 0.16 | 0.16 | 0.00 | 0.00% | 0 | 4 | 1.00 | 0.17 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 0.08 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 846 | 1.00 | 0.11 | 0.13 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 0.09 | % | 0 | 0 | 2.16 | 0.07 | 0.09 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.07 | 0.06 | +0.01 | +20.00% | 10 | 226 | 1.04 | 0.05 | 0.07 | 0.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.50 | 0.05 | % | 1 | 0 | 1.04 | 0.03 | 0.05 | 0.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST | |
| 10.00 | 0.02 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 46 | 1.09 | 0.02 | 0.03 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 10.50 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | 0.01 | 0.02 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 652 | 1.98 | 0.01 | 0.02 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 9 | 3.02 | 0.00 | 0.01 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 69 | 2.25 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 8.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.42 | -0.01 | 0.02 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 3.50 | 0.00 | 0.50 | % | 0 | 0 | 2.18 | -0.04 | 0.06 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.00 | 0.05 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 39 | 0.91 | -0.10 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 4.50 | 0.13 | 0.17 | % | 0 | 0 | 0.88 | -0.19 | 0.17 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.27 | 0.35 | 0.21 | -0.16 | -43.25% | 1 | 1,052 | 0.83 | -0.31 | 0.23 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 0.10 | 0.62 | 0.62 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.43 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 0.75 | 0.94 | 0.86 | 0.00 | 0.00% | 0 | 220 | 0.85 | -0.56 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 6.50 | 1.25 | 1.33 | 1.54 | 0.00 | 0.00% | 0 | 6 | 0.83 | -0.67 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 1.66 | 1.75 | 1.71 | 0.00 | 0.00% | 0 | 84 | 0.80 | -0.76 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 7.50 | 1.88 | 2.33 | % | 0 | 0 | 1.22 | -0.83 | 0.17 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 8.00 | 2.49 | 2.82 | 2.81 | 0.00 | 0.00% | 0 | 3 | 1.27 | -0.89 | 0.13 | 0.00 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 8.50 | 2.89 | 3.15 | % | 0 | 0 | 1.38 | -0.93 | 0.09 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 9.00 | 3.45 | 3.75 | 3.20 | 0.00 | 0.00% | 0 | 4 | 1.73 | -0.95 | 0.07 | 0.00 | 1/8/2025 | 1/21/2025 4:00:00 PM EST |
| 9.50 | 3.45 | 4.75 | % | 0 | 0 | 1.60 | -0.97 | 0.05 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 4.25 | 4.60 | 3.70 | 0.00 | 0.00% | 0 | 2 | 2.06 | -0.98 | 0.03 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 10.50 | 4.40 | 5.20 | % | 0 | 0 | 2.05 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.00 | 5.45 | 5.70 | 4.60 | 0.00 | 0.00% | 0 | 3 | 3.72 | -0.99 | 0.02 | 0.00 | 1/6/2025 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 6.00 | 6.70 | % | 0 | 0 | 3.51 | -1.00 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 13.00 | 7.05 | 8.05 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST |