Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.21 as of 5/30/2025 9:46:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.20 | 3.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 1.00 | 1.79 | 2.28 | 2.50 | 0.00 | 0.00% | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:08 PM EST |
| 1.50 | 1.39 | 1.83 | 2.48 | 0.00 | 0.00% | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:08 PM EST |
| 2.00 | 1.18 | 1.35 | 1.31 | 0.00 | 0.00% | 0 | 13 | 2.51 | 0.99 | 0.10 | 0.00 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 2.50 | 0.61 | 0.87 | 0.78 | -0.30 | -27.78% | 1 | 43 | 3.38 | 0.82 | 0.29 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 3.00 | 0.32 | 0.40 | 0.33 | -0.21 | -38.89% | 33 | 287 | 0.93 | 0.65 | 0.67 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 3.50 | 0.13 | 0.17 | 0.13 | -0.10 | -43.48% | 363 | 671 | 0.93 | 0.34 | 0.56 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 4.00 | 0.06 | 0.08 | 0.06 | -0.03 | -33.34% | 393 | 1,578 | 1.00 | 0.19 | 0.35 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 4.50 | 0.03 | 0.04 | 0.04 | -0.01 | -20.00% | 109 | 1,112 | 1.07 | 0.11 | 0.22 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 5.00 | 0.03 | 0.07 | 0.04 | 0.00 | 0.00% | 46 | 4,248 | 1.53 | 0.04 | 0.10 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 5.50 | 0.02 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 507 | 2.23 | 0.01 | 0.04 | 0.00 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 6.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 45 | 1,654 | 1.45 | 0.01 | 0.03 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 7.00 | 0.02 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 257 | 2.42 | 0.00 | 0.01 | 0.00 | 5/29/2025 | 5/30/2025 4:00:08 PM EST |
| 8.00 | 0.00 | 0.47 | 0.02 | 0.00 | 0.00% | 0 | 97 | 4.29 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:08 PM EST |
| 9.00 | 0.00 | 0.47 | 0.10 | 0.00 | 0.00% | 0 | 2 | 4.54 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:08 PM EST |
| 9.50 | 0.00 | 0.46 | 0.01 | 0.00 | 0.00% | 0 | 3 | 4.62 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:08 PM EST |
| 10.00 | 0.00 | 0.46 | 1.42 | 0.00 | 0.00% | 0 | 4 | 4.74 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:08 PM EST |
| 11.00 | 0.00 | 0.44 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 12.00 | 0.00 | 0.43 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 13.00 | 0.00 | 0.42 | 0.05 | 0.00 | 0.00% | 0 | 1 | 5.10 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:08 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 | 0.00 | 0.00% | 0 | 10 | 3.91 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:08 PM EST |
| 1.00 | 0.00 | 0.02 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 1.50 | 0.00 | 0.02 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 2.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 188 | 1.55 | -0.01 | 0.10 | 0.00 | 5/27/2025 | 5/30/2025 4:00:08 PM EST |
| 2.50 | 0.03 | 0.06 | 0.04 | 0.00 | 0.00% | 777 | 6,743 | 0.89 | -0.18 | 0.29 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 3.00 | 0.18 | 0.21 | 0.20 | 0.00 | 0.00% | 1,864 | 3,929 | 0.90 | -0.35 | 0.67 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 3.50 | 0.30 | 0.55 | 0.50 | +0.03 | +6.39% | 84 | 589 | 0.99 | -0.66 | 0.56 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 4.00 | 0.91 | 1.01 | 0.95 | +0.12 | +14.46% | 114 | 367 | 1.14 | -0.81 | 0.35 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 4.50 | 1.37 | 2.70 | 1.41 | +0.17 | +13.71% | 61 | 557 | 4.76 | -0.89 | 0.22 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 5.00 | 1.87 | 1.94 | 1.91 | +0.09 | +4.95% | 33 | 2,562 | 0.00 | -0.96 | 0.10 | 0.00 | 5/30/2025 | 5/30/2025 4:00:08 PM EST |
| 5.50 | 2.27 | 2.55 | 2.05 | 0.00 | 0.00% | 0 | 31 | 3.20 | -0.99 | 0.04 | 0.00 | 5/27/2025 | 5/30/2025 4:00:08 PM EST |
| 6.00 | 2.84 | 3.35 | 2.46 | 0.00 | 0.00% | 0 | 1,020 | 0.00 | -0.99 | 0.03 | 0.00 | 5/23/2025 | 5/30/2025 4:00:08 PM EST |
| 7.00 | 3.75 | 4.05 | 2.89 | 0.00 | 0.00% | 0 | 5 | 0.00 | -1.00 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 4:00:08 PM EST |
| 8.00 | 4.75 | 5.15 | 3.75 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:08 PM EST |
| 9.00 | 5.75 | 6.00 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:08 PM EST |
| 9.50 | 6.30 | 6.45 | 5.50 | 0.00 | 0.00% | 0 | 11 | 0.00 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:08 PM EST |
| 10.00 | 6.75 | 7.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 11.00 | 7.75 | 8.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 12.00 | 8.75 | 9.40 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST | |||
| 13.00 | 9.80 | 10.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:08 PM EST |