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 | 5.15 | 3.86 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 1.00 | 2.32 | 4.65 | 3.46 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 1.50 | 1.74 | 4.15 | 3.06 | % | 1 | 0 | 0.00 | 0.98 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 2.00 | 1.26 | 3.70 | 2.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.94 | 0.08 | 0.00 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 2.50 | 0.00 | 2.93 | % | 0 | 0 | 8.92 | 0.85 | 0.15 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 3.00 | 0.00 | 1.07 | 0.62 | % | 16 | 0 | 4.46 | 0.74 | 0.22 | -0.01 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 3.50 | 0.00 | 2.49 | % | 0 | 0 | 6.05 | 0.60 | 0.28 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 4.00 | 0.11 | 0.60 | % | 0 | 0 | 1.21 | 0.46 | 0.30 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 4.50 | 0.00 | 0.27 | 0.52 | 0.00 | 0.00% | 0 | 1 | 1.26 | 0.33 | 0.27 | -0.01 | 5/22/2025 | 5/27/2025 1:58:52 PM EST |
| 5.00 | 0.00 | 0.23 | % | 0 | 0 | 1.37 | 0.25 | 0.23 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 5.50 | 0.00 | 0.34 | % | 0 | 0 | 1.39 | 0.17 | 0.19 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 6.00 | 0.00 | 0.60 | % | 0 | 0 | 2.35 | 0.13 | 0.15 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 6.50 | 0.00 | 1.00 | % | 0 | 0 | 3.67 | 0.10 | 0.12 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 7.00 | 0.00 | 0.08 | % | 0 | 0 | 1.48 | 0.05 | 0.08 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.39 | 0.04 | 0.06 | 0.00 | 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 | 0.95 | 0.49 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 1.00 | 0.00 | 1.00 | 0.58 | % | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 1.50 | 0.00 | 0.69 | 0.69 | % | 1 | 0 | 5.64 | -0.02 | 0.03 | 0.00 | 5/27/2025 | 5/27/2025 1:58:52 PM EST | |
| 2.00 | 0.00 | 0.95 | % | 0 | 0 | 5.25 | -0.06 | 0.08 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 1.52 | -0.15 | 0.15 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 3.00 | 0.00 | 0.43 | % | 0 | 0 | 1.54 | -0.26 | 0.22 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 3.50 | 0.00 | 2.27 | % | 0 | 0 | 1.37 | -0.40 | 0.28 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 4.00 | 0.00 | 2.73 | % | 0 | 0 | 6.06 | -0.54 | 0.30 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 4.50 | 0.00 | 1.62 | % | 0 | 0 | 2.11 | -0.67 | 0.27 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 5.00 | 0.00 | 3.50 | % | 0 | 0 | 5.52 | -0.75 | 0.23 | -0.01 | 5/27/2025 1:58:52 PM EST | |||
| 5.50 | 0.20 | 3.90 | % | 0 | 0 | 5.99 | -0.83 | 0.19 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 6.00 | 0.55 | 4.40 | % | 0 | 0 | 5.74 | -0.87 | 0.15 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 6.50 | 1.04 | 4.90 | % | 0 | 0 | 5.89 | -0.90 | 0.12 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 7.00 | 1.50 | 5.40 | % | 0 | 0 | 6.30 | -0.95 | 0.08 | 0.00 | 5/27/2025 1:58:52 PM EST | |||
| 7.50 | 2.12 | 5.75 | % | 0 | 0 | 4.02 | -0.96 | 0.06 | 0.00 | 5/27/2025 1:58:52 PM EST |