Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.72 as of 5/27/2025 2:25:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.75 | 3.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 1.00 | 2.36 | 2.67 | 4.95 | 0.00 | 0.00% | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 1.50 | 1.89 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:52 PM EST |
| 2.00 | 1.36 | 1.63 | 2.55 | 0.00 | 0.00% | 0 | 367 | 2.00 | 1.00 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 1:58:52 PM EST |
| 2.50 | 0.86 | 1.24 | 1.15 | -0.20 | -14.82% | 1 | 73 | 1.49 | 0.87 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 3.00 | 0.60 | 0.92 | 0.73 | -0.16 | -17.98% | 27 | 2,623 | 0.95 | 0.70 | 0.27 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 3.50 | 0.45 | 0.58 | 0.47 | -0.18 | -27.70% | 24 | 414 | 1.14 | 0.55 | 0.29 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.00 | 0.30 | 0.32 | 0.31 | -0.13 | -29.55% | 99 | 5,258 | 1.03 | 0.41 | 0.28 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.50 | 0.20 | 0.23 | 0.21 | -0.16 | -43.25% | 107 | 1,002 | 1.05 | 0.30 | 0.24 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.00 | 0.10 | 0.17 | 0.13 | -0.10 | -43.48% | 41 | 900 | 1.03 | 0.23 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.50 | 0.05 | 0.13 | 0.14 | 0.00 | 0.00% | 33 | 193 | 1.03 | 0.17 | 0.17 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 6.00 | 0.05 | 0.10 | 0.08 | -0.04 | -33.34% | 294 | 3,662 | 1.10 | 0.13 | 0.14 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 7.00 | 0.05 | 0.07 | 0.05 | -0.02 | -28.58% | 45 | 1,743 | 1.24 | 0.07 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 8.00 | 0.01 | 0.08 | 0.10 | +0.04 | +66.67% | 1 | 2,074 | 1.71 | 0.03 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 9.00 | 0.03 | 0.04 | 0.11 | +0.09 | +450.00% | 5 | 856 | 1.39 | 0.02 | 0.04 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 10.00 | 0.00 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 960 | 1.99 | 0.01 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 11.00 | 0.00 | 0.46 | 0.19 | 0.00 | 0.00% | 0 | 14 | 2.95 | 0.00 | 0.01 | 0.00 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 12.00 | 0.00 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 537 | 2.52 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 13.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 91 | 3.14 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 14.00 | 0.00 | 0.44 | 0.27 | 0.00 | 0.00% | 0 | 84 | 3.21 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 15.00 | 0.01 | 0.13 | 0.03 | 0.00 | 0.00% | 0 | 845 | 2.02 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/27/2025 1:58:52 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% | 1 | 34 | 2.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 1.00 | 0.00 | 0.34 | 0.05 | 0.00 | 0.00% | 0 | 11 | 4.42 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:52 PM EST |
| 1.50 | 0.00 | 0.83 | 0.04 | 0.00 | 0.00% | 0 | 12 | 5.40 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 1:58:52 PM EST |
| 2.00 | 0.04 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 480 | 1.12 | 0.00 | 0.03 | 0.00 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 2.50 | 0.13 | 0.19 | 0.14 | -0.03 | -17.65% | 25 | 559 | 1.08 | -0.13 | 0.23 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 3.00 | 0.34 | 0.38 | 0.35 | 0.00 | 0.00% | 317 | 2,994 | 1.06 | -0.30 | 0.27 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 3.50 | 0.51 | 0.70 | 0.61 | +0.01 | +1.67% | 7 | 767 | 1.09 | -0.45 | 0.29 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.00 | 0.89 | 1.20 | 1.00 | +0.05 | +5.27% | 3 | 7,306 | 1.21 | -0.59 | 0.28 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 4.50 | 1.28 | 1.50 | 1.30 | -0.04 | -2.99% | 10 | 704 | 1.17 | -0.70 | 0.24 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.00 | 1.68 | 2.21 | 1.72 | -0.09 | -4.98% | 1 | 929 | 1.46 | -0.77 | 0.21 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 5.50 | 2.17 | 2.34 | 2.30 | +0.25 | +12.20% | 1 | 109 | 1.02 | -0.83 | 0.17 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 6.00 | 2.60 | 2.98 | 2.70 | +0.05 | +1.89% | 2 | 4,230 | 1.21 | -0.87 | 0.14 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 7.00 | 3.65 | 3.85 | 3.75 | +0.15 | +4.17% | 26 | 191 | 1.99 | -0.93 | 0.09 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 8.00 | 4.55 | 5.05 | 4.70 | +0.05 | +1.08% | 2 | 49 | 2.64 | -0.97 | 0.05 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST |
| 9.00 | 5.45 | 6.85 | 5.00 | 0.00 | 0.00% | 0 | 32 | 0.00 | -0.98 | 0.04 | 0.00 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 10.00 | 6.45 | 7.10 | 6.65 | 0.00 | 0.00% | 0 | 97 | 0.00 | -0.99 | 0.02 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 11.00 | 7.45 | 9.60 | 8.55 | 0.00 | 0.00% | 0 | 26 | 0.00 | -1.00 | 0.01 | 0.00 | 4/17/2025 | 5/27/2025 1:58:52 PM EST |
| 12.00 | 8.45 | 10.55 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 13.00 | 9.45 | 11.55 | 8.60 | 0.00 | 0.00% | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |
| 14.00 | 10.50 | 10.85 | 10.55 | 0.00 | 0.00% | 0 | 39 | 0.00 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:52 PM EST |
| 15.00 | 11.40 | 13.55 | 9.30 | 0.00 | 0.00% | 0 | 12 | 0.00 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:52 PM EST |