Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.24 as of 5/22/2026 8:17:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 1.80 | 2.63 | 2.22 | 2.01 | +0.06 | +3.08% | 2.22 | 10 | 45 | 4.68 | 1.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 1.50 | 1.66 | 2.00 | 1.83 | 1.79 | +0.75 | +72.12% | 1.22 | 2 | 42 | 2.65 | 0.95 | 0.07 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 2.00 | 1.31 | 1.40 | 1.36 | 1.32 | +0.48 | +57.15% | 0.68 | 215 | 1,122 | 1.38 | 0.88 | 0.12 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 2.50 | 0.99 | 1.05 | 1.02 | 1.00 | +0.43 | +75.44% | 0.41 | 1,295 | 46,714 | 1.41 | 0.77 | 0.18 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 3.00 | 0.75 | 0.79 | 0.77 | 0.79 | +0.41 | +107.90% | 0.26 | 3,273 | 12,537 | 1.37 | 0.65 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 3.50 | 0.61 | 0.63 | 0.62 | 0.62 | +0.36 | +138.47% | 0.18 | 2,784 | 5,394 | 1.46 | 0.54 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 4.00 | 0.49 | 0.50 | 0.50 | 0.50 | +0.30 | +150.00% | 0.12 | 3,637 | 13,403 | 1.48 | 0.45 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 4.50 | 0.30 | 0.43 | 0.37 | 0.39 | +0.22 | +129.42% | 0.08 | 1,114 | 2,030 | 1.46 | 0.39 | 0.20 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 5.00 | 0.34 | 0.36 | 0.35 | 0.33 | +0.18 | +120.00% | 0.07 | 11,691 | 16,461 | 1.61 | 0.33 | 0.18 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 5.50 | 0.28 | 0.31 | 0.30 | 0.29 | +0.17 | +141.67% | 0.05 | 1,387 | 2,298 | 1.63 | 0.28 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 6.00 | 0.21 | 0.26 | 0.24 | 0.26 | +0.14 | +116.67% | 0.04 | 972 | 5,994 | 1.63 | 0.25 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 7.00 | 0.20 | 0.22 | 0.21 | 0.21 | +0.11 | +110.00% | 0.03 | 9,066 | 39,447 | 1.78 | 0.18 | 0.13 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.01 | 0.04 | 0.03 | 0.02 | +0.01 | +100.00% | 0.03 | 9 | 712 | 1.77 | 0.00 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 1.50 | 0.01 | 0.10 | 0.06 | 0.05 | +0.01 | +25.00% | 0.04 | 1 | 20,963 | 1.40 | -0.05 | 0.07 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 2.00 | 0.11 | 0.12 | 0.12 | 0.12 | -0.05 | -29.42% | 0.06 | 47 | 2,124 | 1.28 | -0.12 | 0.12 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 2.50 | 0.27 | 0.37 | 0.32 | 0.28 | -0.10 | -26.32% | 0.13 | 608 | 3,941 | 1.40 | -0.23 | 0.18 | 0.00 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 3.00 | 0.54 | 0.59 | 0.57 | 0.58 | -0.13 | -18.31% | 0.19 | 205 | 2,635 | 1.41 | -0.35 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 3.50 | 0.88 | 0.95 | 0.92 | 0.91 | -0.30 | -24.80% | 0.26 | 224 | 444 | 1.48 | -0.46 | 0.22 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 4.00 | 1.20 | 1.32 | 1.26 | 1.26 | -0.46 | -26.75% | 0.32 | 42 | 441 | 1.47 | -0.55 | 0.21 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 4.50 | 1.61 | 1.72 | 1.67 | 1.66 | -0.34 | -17.00% | 0.37 | 20 | 301 | 1.50 | -0.61 | 0.20 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 5.00 | 2.05 | 2.15 | 2.10 | 2.44 | 0.00 | 0.00% | 0.42 | 0 | 383 | 1.55 | -0.67 | 0.18 | -0.01 | 5/15/2026 | 5/22/2026 3:59:50 PM EST |
| 5.50 | 2.50 | 2.61 | 2.56 | 2.55 | -0.41 | -13.86% | 0.47 | 18 | 87 | 1.60 | -0.72 | 0.17 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 6.00 | 2.96 | 3.10 | 3.03 | 2.93 | -0.62 | -17.47% | 0.51 | 40 | 64 | 1.67 | -0.75 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:50 PM EST |
| 7.00 | 3.90 | 4.05 | 3.98 | 4.59 | 0.00 | 0.00% | 0.57 | 0 | 9 | 1.67 | -0.82 | 0.13 | 0.00 | 5/21/2026 | 5/22/2026 3:59:50 PM EST |