Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.26 as of 3/13/2025 11:24:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.46 | 3.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 1.00 | 2.06 | 2.38 | 2.51 | 0.00 | 0.00% | 0 | 10 | 2.66 | 0.99 | 0.01 | 0.00 | 3/6/2025 | 3/13/2025 3:59:59 PM EST |
| 1.50 | 1.64 | 2.02 | % | 0 | 0 | 3.43 | 0.97 | 0.05 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 2.00 | 1.09 | 1.40 | 2.04 | 0.00 | 0.00% | 0 | 7 | 1.62 | 0.90 | 0.12 | 0.00 | 2/26/2025 | 3/13/2025 3:59:59 PM EST |
| 2.50 | 0.72 | 1.09 | % | 0 | 0 | 2.86 | 0.80 | 0.21 | -0.01 | 3/13/2025 3:59:59 PM EST | |||
| 3.00 | 0.28 | 0.56 | 0.52 | 0.00 | 0.00% | 0 | 7,900 | 0.68 | 0.67 | 0.36 | -0.01 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 3.50 | 0.16 | 0.43 | 0.22 | -0.02 | -8.34% | 30 | 3 | 0.97 | 0.45 | 0.48 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 4.00 | 0.07 | 0.14 | 0.15 | +0.03 | +25.00% | 4 | 1,263 | 0.79 | 0.26 | 0.37 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 4.50 | 0.00 | 0.25 | 0.06 | % | 2 | 0 | 1.59 | 0.13 | 0.24 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST | |
| 5.00 | 0.03 | 0.06 | 0.04 | -0.01 | -20.00% | 74 | 4,883 | 0.98 | 0.10 | 0.17 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 5.50 | 0.00 | 0.26 | % | 0 | 0 | 1.97 | 0.03 | 0.07 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 6.00 | 0.01 | 0.03 | 0.02 | 0.00 | 0.00% | 2 | 418 | 1.07 | 0.03 | 0.06 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6,390 | 1.56 | 0.01 | 0.02 | 0.00 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 599 | 3.17 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/13/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 225 | 2.15 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/13/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.29 | 0.01 | 0.00 | 0.00% | 0 | 417 | 3.09 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 45 | 4.52 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/13/2025 3:59:59 PM EST |
| 12.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 173 | 2.84 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/13/2025 3:59:59 PM EST |
| 13.00 | 0.01 | 0.40 | 0.02 | 0.00 | 0.00% | 0 | 36 | 2.86 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/13/2025 3:59:59 PM EST |
| 14.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 772 | 2.47 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/13/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.23 | 0.02 | 0.00 | 0.00% | 0 | 239 | 3.48 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/13/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.29 | % | 0 | 0 | 8.43 | 0.00 | 0.00 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 1.00 | 0.00 | 0.30 | 0.04 | 0.00 | 0.00% | 0 | 10 | 4.97 | -0.01 | 0.01 | 0.00 | 9/11/2024 | 3/13/2025 3:59:59 PM EST |
| 1.50 | 0.00 | 0.31 | % | 0 | 0 | 3.50 | -0.03 | 0.05 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 2.00 | 0.00 | 0.27 | 0.05 | 0.00 | 0.00% | 0 | 79 | 2.42 | -0.10 | 0.12 | 0.00 | 3/6/2025 | 3/13/2025 3:59:59 PM EST |
| 2.50 | 0.10 | 0.18 | 0.14 | 0.00 | 0.00% | 0 | 3 | 1.18 | -0.20 | 0.21 | -0.01 | 3/12/2025 | 3/13/2025 3:59:59 PM EST |
| 3.00 | 0.28 | 0.56 | 0.31 | +0.02 | +6.90% | 827 | 505 | 1.42 | -0.33 | 0.36 | -0.01 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 3.50 | 0.56 | 0.80 | % | 0 | 0 | 1.36 | -0.55 | 0.48 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 4.00 | 0.93 | 1.23 | 0.90 | +0.04 | +4.66% | 2 | 405 | 1.60 | -0.74 | 0.37 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 4.50 | 1.34 | 1.51 | % | 0 | 0 | 1.39 | -0.87 | 0.24 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 5.00 | 1.84 | 2.08 | 1.92 | +0.05 | +2.68% | 105 | 5,753 | 1.69 | -0.90 | 0.17 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 5.50 | 2.09 | 2.56 | % | 0 | 0 | 1.27 | -0.97 | 0.07 | 0.00 | 3/13/2025 3:59:59 PM EST | |||
| 6.00 | 2.73 | 2.99 | 2.88 | -0.12 | -4.00% | 5 | 62 | 2.18 | -0.97 | 0.06 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 7.00 | 3.20 | 4.05 | 3.95 | -0.15 | -3.66% | 11 | 153 | 1.97 | -0.99 | 0.02 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 8.00 | 4.75 | 5.05 | 4.80 | -0.25 | -4.95% | 933 | 25 | 2.11 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 9.00 | 5.30 | 5.95 | 5.90 | -0.20 | -3.28% | 1 | 151 | 2.11 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 10.00 | 6.70 | 6.95 | 7.00 | +0.05 | +0.72% | 5 | 90 | 2.27 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 11.00 | 7.75 | 7.95 | 8.00 | -0.05 | -0.63% | 2 | 84 | 2.41 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 12.00 | 8.40 | 8.95 | 8.90 | -0.05 | -0.56% | 2 | 33 | 2.53 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 13.00 | 9.75 | 9.95 | 9.55 | 0.00 | 0.00% | 0 | 56 | 2.65 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 3/13/2025 3:59:59 PM EST |
| 14.00 | 10.15 | 10.95 | 10.95 | 0.00 | 0.00% | 1 | 14 | 3.23 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |
| 15.00 | 11.70 | 12.00 | 11.85 | -0.10 | -0.84% | 22 | 26 | 3.71 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 3/13/2025 3:59:59 PM EST |