Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.05 as of 7/10/2025 10:38:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.07 | 3.60 | 2.84 | 2.43 | 0.00 | 0.00% | 5.68 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 1.00 | 1.98 | 2.10 | 2.04 | 1.67 | 0.00 | 0.00% | 2.04 | 0 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/10/2025 3:59:54 PM EST |
| 1.50 | 1.36 | 1.66 | 1.51 | 1.46 | 0.00 | 0.00% | 1.01 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 2.00 | 0.86 | 1.15 | 1.01 | 1.04 | -0.25 | -19.38% | 0.51 | 5 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 2.50 | 0.53 | 0.58 | 0.56 | 0.50 | +0.12 | +31.58% | 0.22 | 32 | 13 | 6.95 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 3.00 | 0.07 | 0.08 | 0.08 | 0.07 | +0.01 | +16.67% | 0.03 | 13,073 | 2,039 | 0.77 | 0.66 | 3.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 3.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 922 | 1,504 | 2.18 | 0.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 273 | 3.06 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 120 | 4.05 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/10/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.14 | 0.07 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 62 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/10/2025 3:59:54 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 83 | 0.00 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/10/2025 3:59:54 PM EST |
| 6.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 7.00 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.53 | 0.27 | 0.55 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/10/2025 3:59:54 PM EST |
| 1.00 | 0.00 | 0.53 | 0.27 | 0.35 | 0.00 | 0.00% | 0.27 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/10/2025 3:59:54 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/10/2025 3:59:54 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 4 | 603 | 2.47 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 3.00 | 0.02 | 0.05 | 0.04 | 0.04 | -0.12 | -75.00% | 0.01 | 116 | 289 | 0.85 | -0.34 | 3.11 | -0.02 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 3.50 | 0.45 | 0.49 | 0.47 | 0.46 | -0.12 | -20.69% | 0.13 | 6 | 155 | 2.81 | -1.00 | 0.01 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 4.00 | 0.94 | 0.98 | 0.96 | 1.02 | -0.20 | -16.40% | 0.24 | 3 | 60 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 7/10/2025 3:59:54 PM EST |
| 4.50 | 1.42 | 1.48 | 1.45 | % | 0.32 | 0 | 0 | 8.77 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 5.00 | 1.88 | 2.18 | 2.03 | 2.31 | 0.00 | 0.00% | 0.41 | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 7/10/2025 3:59:54 PM EST |
| 5.50 | 2.44 | 2.52 | 2.48 | % | 0.45 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 6.00 | 2.94 | 2.99 | 2.97 | % | 0.50 | 0 | 0 | 7.80 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 6.50 | 3.40 | 3.50 | 3.45 | % | 0.53 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST | |||
| 7.00 | 3.90 | 4.00 | 3.95 | % | 0.56 | 0 | 0 | 9.55 | -1.00 | 0.00 | 0.00 | 7/10/2025 3:59:54 PM EST |