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 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.00 | 3.35 | 3.65 | % | 0 | 0 | 5.81 | 0.99 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 2.51 | 2.76 | 2.45 | 0.00 | 0.00% | 0 | 176 | 1.30 | 0.94 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 4.00 | 1.67 | 1.82 | 1.69 | 0.00 | 0.00% | 0 | 117 | 0.64 | 0.83 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 1.04 | 1.16 | 1.05 | -0.10 | -8.70% | 98 | 1,987 | 1.27 | 0.67 | 0.17 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 0.64 | 0.74 | 0.65 | -0.08 | -10.96% | 25 | 6,650 | 1.05 | 0.49 | 0.18 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 0.40 | 0.47 | 0.45 | 0.00 | 0.00% | 0 | 397 | 1.05 | 0.35 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 0.25 | 0.34 | 0.32 | +0.02 | +6.67% | 10 | 408 | 1.08 | 0.26 | 0.14 | -0.01 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 9.00 | 0.08 | 0.24 | 0.18 | 0.00 | 0.00% | 0 | 1,313 | 1.10 | 0.19 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 0.12 | 0.19 | 0.15 | -0.01 | -6.25% | 250 | 1,392 | 1.13 | 0.14 | 0.09 | 0.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 1,923 | 1.17 | 0.11 | 0.07 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 0.05 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 95 | 1.21 | 0.08 | 0.06 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | -0.01 | -16.67% | 400 | 115 | 1.43 | 0.06 | 0.04 | 0.00 | 1/22/2025 | 1/21/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 55 | 1.25 | 0.05 | 0.04 | 0.00 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 0.02 | 0.29 | 0.03 | 0.00 | 0.00% | 0 | 1,053 | 1.27 | 0.04 | 0.03 | 0.00 | 1/21/2025 | 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 | 0.13 | % | 0 | 0 | 7.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.15 | % | 0 | 0 | 1.88 | -0.01 | 0.01 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 3.00 | 0.06 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 256 | 1.16 | -0.06 | 0.05 | 0.00 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 4.00 | 0.23 | 0.27 | 0.26 | 0.00 | 0.00% | 0 | 601 | 1.05 | -0.17 | 0.11 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 5.00 | 0.50 | 0.65 | 0.64 | 0.00 | 0.00% | 0 | 4,501 | 0.98 | -0.33 | 0.17 | -0.01 | 1/21/2025 | 1/21/2025 4:00:00 PM EST |
| 6.00 | 1.10 | 1.25 | 1.40 | 0.00 | 0.00% | 0 | 363 | 0.96 | -0.51 | 0.18 | -0.01 | 1/17/2025 | 1/21/2025 4:00:00 PM EST |
| 7.00 | 1.89 | 2.00 | 2.04 | 0.00 | 0.00% | 0 | 215 | 1.04 | -0.65 | 0.16 | -0.01 | 1/16/2025 | 1/21/2025 4:00:00 PM EST |
| 8.00 | 2.71 | 2.85 | 2.75 | 0.00 | 0.00% | 0 | 240 | 1.08 | -0.74 | 0.14 | -0.01 | 1/10/2025 | 1/21/2025 4:00:00 PM EST |
| 9.00 | 3.55 | 3.75 | 3.05 | 0.00 | 0.00% | 0 | 409 | 1.26 | -0.81 | 0.11 | -0.01 | 11/26/2024 | 1/21/2025 4:00:00 PM EST |
| 10.00 | 4.55 | 4.70 | 3.94 | 0.00 | 0.00% | 0 | 163 | 0.61 | -0.86 | 0.09 | 0.00 | 1/3/2025 | 1/21/2025 4:00:00 PM EST |
| 11.00 | 5.05 | 6.15 | 4.40 | 0.00 | 0.00% | 0 | 12 | 1.55 | -0.89 | 0.07 | 0.00 | 11/25/2024 | 1/21/2025 4:00:00 PM EST |
| 12.00 | 5.90 | 7.40 | % | 0 | 0 | 1.39 | -0.92 | 0.06 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 13.00 | 7.05 | 7.70 | % | 0 | 0 | 2.77 | -0.94 | 0.04 | 0.00 | 1/21/2025 4:00:00 PM EST | |||
| 14.00 | 8.00 | 8.60 | 7.60 | 0.00 | 0.00% | 0 | 0 | 2.03 | -0.95 | 0.04 | 0.00 | 12/27/2024 | 1/21/2025 4:00:00 PM EST |
| 15.00 | 9.05 | 9.65 | % | 0 | 0 | 1.53 | -0.96 | 0.03 | 0.00 | 1/21/2025 4:00:00 PM EST |