Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $4.24 as of 2/21/2025 9:27:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.15 | 3.30 | 3.47 | +0.17 | +5.16% | 1 | 1 | 2.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 2.00 | 2.20 | 2.29 | 2.25 | +0.07 | +3.22% | 1 | 8 | 1.50 | 0.98 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 3.00 | 1.32 | 1.38 | 1.32 | -0.18 | -12.00% | 1,270 | 2,012 | 1.00 | 0.84 | 0.14 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 4.00 | 0.74 | 0.80 | 0.79 | -0.02 | -2.47% | 3 | 530 | 1.06 | 0.62 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 5.00 | 0.37 | 0.45 | 0.39 | -0.05 | -11.37% | 709 | 4,356 | 1.06 | 0.40 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 6.00 | 0.20 | 0.25 | 0.22 | -0.04 | -15.39% | 1 | 256 | 1.08 | 0.25 | 0.18 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 7.00 | 0.12 | 0.14 | 0.11 | -0.06 | -35.30% | 27 | 6,369 | 1.11 | 0.17 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 8.00 | 0.07 | 0.09 | 0.09 | -0.02 | -18.19% | 31 | 569 | 1.14 | 0.11 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 9.00 | 0.04 | 0.07 | 0.06 | -0.01 | -14.29% | 2 | 225 | 1.18 | 0.07 | 0.07 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 10.00 | 0.03 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 617 | 1.46 | 0.04 | 0.05 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 11.00 | 0.02 | 0.07 | 0.09 | 0.00 | 0.00% | 0 | 40 | 1.33 | 0.03 | 0.03 | 0.00 | 1/31/2025 | 2/21/2025 3:59:45 PM EST |
| 12.00 | 0.01 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 173 | 1.53 | 0.02 | 0.02 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 13.00 | 0.01 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 33 | 1.60 | 0.01 | 0.02 | 0.00 | 1/28/2025 | 2/21/2025 3:59:45 PM EST |
| 14.00 | 0.01 | 0.12 | 0.01 | 0.00 | 0.00% | 0 | 772 | 1.61 | 0.01 | 0.01 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.27 | 0.01 | 0.00 | 0.00% | 0 | 240 | 2.41 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 2/21/2025 3:59:45 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 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 10 | 2.99 | 0.00 | 0.00 | 0.00 | 9/11/2024 | 2/21/2025 3:59:45 PM EST |
| 2.00 | 0.00 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 72 | 1.74 | -0.02 | 0.05 | 0.00 | 1/23/2025 | 2/21/2025 3:59:45 PM EST |
| 3.00 | 0.16 | 0.19 | 0.16 | 0.00 | 0.00% | 0 | 490 | 1.08 | -0.16 | 0.14 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 4.00 | 0.54 | 0.58 | 0.56 | +0.02 | +3.71% | 21 | 494 | 1.04 | -0.38 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 5.00 | 1.17 | 1.23 | 1.20 | +0.13 | +12.15% | 718 | 7,588 | 1.04 | -0.60 | 0.23 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 6.00 | 1.98 | 2.23 | 2.05 | 0.00 | 0.00% | 0 | 49 | 1.05 | -0.75 | 0.18 | 0.00 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 7.00 | 2.88 | 2.97 | 2.80 | -0.04 | -1.41% | 2 | 122 | 1.10 | -0.83 | 0.13 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 8.00 | 3.80 | 3.95 | 3.90 | +0.16 | +4.28% | 8 | 16 | 1.10 | -0.89 | 0.10 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 9.00 | 4.75 | 4.90 | 3.95 | 0.00 | 0.00% | 0 | 106 | 1.41 | -0.93 | 0.07 | 0.00 | 1/23/2025 | 2/21/2025 3:59:45 PM EST |
| 10.00 | 5.75 | 5.90 | 5.85 | +0.93 | +18.91% | 2 | 34 | 1.55 | -0.96 | 0.05 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 11.00 | 6.75 | 6.90 | 6.75 | +0.10 | +1.51% | 1 | 15 | 1.68 | -0.97 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 12.00 | 7.70 | 7.90 | 7.60 | -0.15 | -1.94% | 1 | 32 | 1.79 | -0.98 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 13.00 | 8.70 | 9.45 | 8.65 | -0.05 | -0.58% | 1 | 2 | 3.01 | -0.99 | 0.02 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 14.00 | 9.65 | 9.90 | 9.80 | +0.05 | +0.52% | 2 | 2 | 1.99 | -0.99 | 0.01 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 15.00 | 10.70 | 10.90 | 10.75 | 0.00 | 0.00% | 3 | 3 | 1.90 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |