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 | 2.61 | 3.90 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.50 | 2.50 | 3.55 | % | 0 | 0 | 1.88 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 2.31 | 3.20 | 2.47 | 0.00 | 0.00% | 0 | 1 | 2.69 | 0.97 | 0.03 | 0.00 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 3.50 | 1.69 | 2.90 | % | 0 | 0 | 2.00 | 0.93 | 0.07 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.00 | 0.36 | 2.64 | % | 0 | 0 | 1.64 | 0.87 | 0.11 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 4.50 | 0.33 | 2.12 | % | 0 | 0 | 1.55 | 0.78 | 0.16 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 5.00 | 0.72 | 1.25 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.68 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 0.53 | 0.76 | 0.69 | 0.00 | 0.00% | 0 | 27 | 0.84 | 0.58 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 0.42 | 0.71 | 0.50 | +0.01 | +2.05% | 1 | 69 | 1.02 | 0.47 | 0.22 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 6.50 | 0.10 | 1.25 | 0.45 | 0.00 | 0.00% | 0 | 20 | 1.19 | 0.37 | 0.21 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 0.25 | 0.36 | 0.25 | 0.00 | 0.00% | 0 | 67 | 1.04 | 0.29 | 0.19 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 7.50 | 0.14 | 0.29 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.24 | 0.17 | -0.01 | 1/13/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.42 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.53 | 0.18 | 0.14 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 8.50 | 0.00 | 1.19 | 0.12 | 0.00 | 0.00% | 0 | 11 | 1.61 | 0.16 | 0.12 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.13 | 0.12 | +0.02 | +20.00% | 10 | 17 | 1.05 | 0.14 | 0.11 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 9.50 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 8 | 1.93 | 0.12 | 0.09 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 1.21 | % | 0 | 0 | 2.95 | 0.05 | 0.06 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.50 | 0.00 | 0.28 | % | 0 | 0 | 1.77 | 0.04 | 0.04 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.70 | % | 0 | 0 | 2.04 | 0.03 | 0.04 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.70 | % | 0 | 0 | 2.65 | 0.02 | 0.03 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 1.00 | % | 0 | 0 | 2.80 | 0.01 | 0.02 | 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 | 1.00 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 4.17 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 1.00 | % | 0 | 0 | 3.02 | -0.03 | 0.03 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.50 | 0.04 | 0.09 | % | 0 | 0 | 0.98 | -0.07 | 0.07 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.21 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.13 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 4.50 | 0.12 | 0.57 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.54 | -0.22 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 0.26 | 0.49 | 0.50 | 0.00 | 0.00% | 0 | 57 | 0.73 | -0.32 | 0.20 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.50 | 0.00 | 0.96 | 0.63 | 0.00 | 0.00% | 0 | 3 | 0.70 | -0.42 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 1.08 | 1.80 | 0.00 | 0.00% | 0 | 27 | 0.93 | -0.53 | 0.22 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 6.50 | 1.12 | 2.00 | % | 0 | 0 | 0.62 | -0.63 | 0.21 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 7.00 | 0.58 | 2.60 | % | 0 | 0 | 1.40 | -0.71 | 0.19 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 7.50 | 1.10 | 3.25 | 2.55 | 0.00 | 0.00% | 0 | 6 | 1.42 | -0.76 | 0.17 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 1.11 | 3.95 | % | 0 | 0 | 1.53 | -0.82 | 0.14 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 8.50 | 2.44 | 3.45 | % | 0 | 0 | 2.39 | -0.84 | 0.12 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 9.00 | 3.45 | 3.70 | % | 0 | 0 | 1.46 | -0.86 | 0.11 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 9.50 | 2.98 | 4.75 | % | 0 | 0 | 2.18 | -0.88 | 0.09 | -0.01 | 1/21/2025 4:00:00 PM EST | |||
| 10.00 | 4.05 | 5.15 | % | 0 | 0 | 2.51 | -0.95 | 0.06 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 10.50 | 4.50 | 5.60 | % | 0 | 0 | 4.13 | -0.96 | 0.04 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.00 | 4.95 | 6.15 | % | 0 | 0 | 1.93 | -0.97 | 0.04 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 11.50 | 5.90 | 6.20 | % | 0 | 0 | 3.16 | -0.98 | 0.03 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 12.00 | 6.05 | 7.10 | % | 0 | 0 | 3.17 | -0.99 | 0.02 | 0.00 | 1/21/2025 4:00:00 PM EST |