Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $2.95 as of 5/5/2025 9:14:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.80 | 4.55 | 2.54 | +0.08 | +3.26% | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1.00 | 1.49 | 2.23 | 1.97 | +0.17 | +9.45% | 4 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 1.50 | 1.06 | 1.96 | 1.42 | % | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST | |
| 2.00 | 0.91 | 1.01 | 1.03 | 0.00 | 0.00% | 0 | 17 | 3.73 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/5/2025 4:00:04 PM EST |
| 2.50 | 0.42 | 0.55 | 0.51 | +0.07 | +15.91% | 16 | 102 | 2.55 | 0.90 | 0.51 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 3.00 | 0.08 | 0.11 | 0.10 | +0.01 | +11.12% | 669 | 849 | 1.00 | 0.45 | 1.16 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 3.50 | 0.02 | 0.03 | 0.03 | +0.01 | +50.00% | 19,221 | 2,554 | 1.40 | 0.07 | 0.38 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | -0.02 | -66.67% | 54 | 67 | 1.72 | 0.00 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 24 | 147 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.03 | 0.24 | 0.00 | 0.00% | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 5.50 | 0.00 | 0.50 | % | 0 | 0 | 8.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.29 | % | 0 | 0 | 7.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 6.50 | 0.00 | 0.22 | 0.75 | 0.00 | 0.00% | 0 | 2 | 7.06 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:04 PM EST |
| 7.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 7.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 1.50 | 0.00 | 0.14 | 0.12 | 0.00 | 0.00% | 0 | 1 | 6.90 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:04 PM EST |
| 2.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 16 | 2.14 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 2.50 | 0.01 | 0.02 | 0.01 | -0.02 | -66.67% | 233 | 381 | 1.17 | -0.10 | 0.51 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 3.00 | 0.15 | 0.19 | 0.14 | -0.08 | -36.37% | 49 | 808 | 1.09 | -0.55 | 1.16 | -0.02 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 3.50 | 0.57 | 0.63 | 0.60 | +0.01 | +1.70% | 1 | 104 | 3.51 | -0.93 | 0.38 | -0.01 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 4.00 | 0.93 | 1.14 | 1.08 | -0.13 | -10.75% | 14 | 41 | 4.62 | -1.00 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 4.50 | 1.45 | 1.60 | 1.60 | -0.06 | -3.62% | 18 | 13 | 5.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 5.00 | 1.94 | 2.19 | 2.07 | 0.00 | 0.00% | 4 | 3 | 6.82 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 4:00:04 PM EST |
| 5.50 | 2.44 | 2.64 | 2.82 | 0.00 | 0.00% | 0 | 11 | 6.44 | -1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:04 PM EST |
| 6.00 | 2.95 | 3.15 | 3.17 | 0.00 | 0.00% | 0 | 23 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 6.50 | 3.55 | 3.65 | 3.70 | 0.00 | 0.00% | 0 | 1 | 5.98 | -1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 4:00:04 PM EST |
| 7.00 | 3.95 | 4.10 | 4.30 | 0.00 | 0.00% | 0 | 1 | 7.50 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:04 PM EST |
| 7.50 | 4.45 | 4.60 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 4:00:04 PM EST |