Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.35 as of 5/16/2025 3:46:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.95 | 6.40 | 2.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/16/2025 3:59:54 PM EST |
| 1.00 | 3.30 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 3:59:54 PM EST | |||
| 1.50 | 2.87 | 5.40 | 3.00 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST | |
| 2.00 | 2.55 | 3.35 | 3.15 | +2.10 | +200.00% | 16 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 2.50 | 2.25 | 2.67 | 3.47 | +2.54 | +273.12% | 27 | 101 | 8.22 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 3.00 | 1.72 | 1.91 | 2.11 | +1.55 | +276.79% | 2,146 | 2,005 | 4.07 | 0.98 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 3.50 | 1.28 | 1.42 | 1.23 | +1.01 | +459.10% | 1,759 | 1,225 | 3.40 | 0.90 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 4.00 | 0.79 | 1.23 | 0.75 | +0.66 | +733.34% | 6,991 | 2,408 | 4.56 | 0.77 | 0.23 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 4.50 | 0.61 | 0.71 | 0.66 | +0.63 | +2,100.00% | 11,765 | 1,287 | 2.08 | 0.63 | 0.27 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 5.00 | 0.43 | 0.49 | 0.43 | +0.40 | +1,333.34% | 11,306 | 76 | 2.09 | 0.50 | 0.27 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 5.50 | 0.30 | 0.34 | 0.34 | +0.33 | +3,300.00% | 6,760 | 28 | 2.31 | 0.39 | 0.24 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 6.00 | 0.24 | 0.27 | 0.25 | % | 9,585 | 0 | 2.43 | 0.31 | 0.21 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST | |
| 7.00 | 0.16 | 0.18 | 0.17 | % | 16,174 | 0 | 2.71 | 0.21 | 0.15 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 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 | 0.01 | % | 6 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST | |
| 1.00 | 0.00 | 0.11 | 0.11 | % | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST | |
| 1.50 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.56 | 0.01 | -0.01 | -50.00% | 182 | 135 | 9.55 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 2.50 | 0.01 | 0.03 | 0.03 | -0.02 | -40.00% | 165 | 536 | 2.60 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 3.00 | 0.03 | 0.04 | 0.04 | -0.10 | -71.43% | 1,058 | 391 | 2.22 | -0.02 | 0.08 | 0.00 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 3.50 | 0.08 | 0.09 | 0.09 | -0.24 | -72.73% | 4,955 | 80 | 2.07 | -0.10 | 0.16 | -0.01 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 4.00 | 0.21 | 0.22 | 0.21 | -0.72 | -77.42% | 8,002 | 72 | 2.10 | -0.23 | 0.23 | -0.02 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 4.50 | 0.42 | 0.43 | 0.43 | -1.14 | -72.62% | 1,705 | 9 | 2.10 | -0.37 | 0.27 | -0.03 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 5.00 | 0.70 | 0.74 | 0.70 | -1.02 | -59.31% | 3,889 | 105 | 2.19 | -0.50 | 0.27 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 5.50 | 0.95 | 1.12 | 1.12 | -1.41 | -55.74% | 2,209 | 13 | 2.12 | -0.61 | 0.24 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |
| 6.00 | 1.44 | 1.55 | 1.50 | % | 890 | 0 | 2.36 | -0.69 | 0.21 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST | |
| 7.00 | 2.22 | 2.64 | 2.50 | % | 508 | 0 | 0.00 | -0.79 | 0.15 | -0.04 | 5/16/2025 | 5/16/2025 3:59:54 PM EST |