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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.20 | 3.80 | % | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 1.00 | 3.15 | 3.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 1.50 | 2.16 | 2.86 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 2.00 | 2.14 | 2.38 | % | 0 | 0 | 2.16 | 1.00 | 0.01 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 2.50 | 1.46 | 2.00 | % | 0 | 0 | 2.06 | 0.95 | 0.08 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 3.00 | 1.21 | 1.69 | % | 0 | 0 | 2.04 | 0.86 | 0.15 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 3.50 | 0.92 | 1.08 | % | 0 | 0 | 1.11 | 0.75 | 0.21 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 4.00 | 0.65 | 0.74 | 0.84 | % | 1 | 0 | 1.06 | 0.62 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 4.50 | 0.44 | 0.53 | 0.50 | 0.00 | 0.00% | 0 | 10 | 1.06 | 0.49 | 0.26 | -0.01 | 2/13/2025 | 2/21/2025 3:59:45 PM EST |
| 5.00 | 0.29 | 0.39 | 0.39 | 0.00 | 0.00% | 0 | 21 | 1.07 | 0.38 | 0.25 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 5.50 | 0.19 | 0.27 | 0.28 | 0.00 | 0.00% | 0 | 70 | 1.06 | 0.29 | 0.22 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 6.00 | 0.13 | 0.21 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.22 | 0.19 | -0.01 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 6.50 | 0.09 | 0.15 | % | 0 | 0 | 1.11 | 0.17 | 0.16 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 7.00 | 0.06 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.13 | 0.13 | 0.00 | 2/18/2025 | 2/21/2025 3:59:45 PM EST |
| 7.50 | 0.05 | 0.09 | % | 0 | 0 | 1.16 | 0.10 | 0.10 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 8.00 | 0.02 | 0.08 | % | 0 | 0 | 1.14 | 0.08 | 0.08 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.27 | % | 0 | 0 | 7.69 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 1.00 | 0.00 | 0.27 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 1.50 | 0.00 | 0.28 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 2.00 | 0.00 | 0.29 | % | 0 | 0 | 2.69 | 0.00 | 0.01 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 2.50 | 0.04 | 0.08 | 0.05 | % | 1 | 0 | 1.18 | -0.05 | 0.08 | 0.00 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 3.00 | 0.10 | 0.15 | % | 0 | 0 | 1.08 | -0.14 | 0.15 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 3.50 | 0.22 | 0.29 | 0.26 | % | 2 | 0 | 1.04 | -0.25 | 0.21 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST | |
| 4.00 | 0.44 | 0.51 | 0.42 | -0.02 | -4.55% | 4 | 1 | 1.04 | -0.38 | 0.25 | -0.01 | 2/21/2025 | 2/21/2025 3:59:45 PM EST |
| 4.50 | 0.69 | 0.81 | % | 0 | 0 | 1.05 | -0.51 | 0.26 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 5.00 | 1.09 | 1.16 | % | 0 | 0 | 1.07 | -0.62 | 0.25 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 5.50 | 1.45 | 1.67 | % | 0 | 0 | 1.15 | -0.71 | 0.22 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 6.00 | 1.71 | 2.48 | % | 0 | 0 | 1.13 | -0.78 | 0.19 | -0.01 | 2/21/2025 3:59:45 PM EST | |||
| 6.50 | 2.15 | 2.67 | % | 0 | 0 | 1.71 | -0.83 | 0.16 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 7.00 | 2.78 | 2.99 | 2.72 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.87 | 0.13 | 0.00 | 2/20/2025 | 2/21/2025 3:59:45 PM EST |
| 7.50 | 2.99 | 3.65 | % | 0 | 0 | 1.94 | -0.90 | 0.10 | 0.00 | 2/21/2025 3:59:45 PM EST | |||
| 8.00 | 3.45 | 4.05 | % | 0 | 0 | 1.84 | -0.92 | 0.08 | 0.00 | 2/21/2025 3:59:45 PM EST |