Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.15 as of 8/22/2025 8:43:17 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 | 2.41 | 4.65 | 3.53 | 2.59 | 0.00 | 0.00% | 7.06 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1.00 | 1.91 | 3.65 | 2.78 | 2.17 | 0.00 | 0.00% | 2.78 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1.50 | 1.56 | 2.40 | 1.98 | 1.65 | +0.03 | +1.86% | 1.32 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 2.00 | 1.11 | 1.16 | 1.14 | 1.00 | 0.00 | 0.00% | 0.57 | 0 | 102 | 2.25 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 2.50 | 0.54 | 0.84 | 0.69 | 0.43 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.56 | 0.92 | 0.29 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 3.00 | 0.24 | 0.45 | 0.35 | 0.23 | +0.09 | +64.29% | 0.12 | 3,125 | 219 | 1.09 | 0.62 | 0.76 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 3.50 | 0.08 | 0.09 | 0.09 | 0.09 | +0.06 | +200.00% | 0.03 | 19,410 | 636 | 1.25 | 0.26 | 0.65 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 0.03 | 0.06 | 0.05 | 0.04 | +0.03 | +300.00% | 0.01 | 569 | 256 | 1.49 | 0.08 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 5 | 81 | 1.66 | 0.01 | 0.07 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.33 | 0.00 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 92 | 2.31 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.22 | 0.11 | 0.01 | -0.01 | -50.00% | 0.02 | 4 | 31 | 4.67 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.06 | 0 | 1 | 8.30 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 4:00:03 PM EST |
| 7.50 | 0.00 | 0.56 | 0.28 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 154 | 7.78 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 8.50 | 0.00 | 0.36 | 0.18 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1 | 6.99 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:03 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 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:03 PM EST |
| 1.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:03 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 3 | 2.84 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 2.00 | 0.00 | 0.23 | 0.12 | 0.08 | 0.00 | 0.00% | 0.06 | 0 | 100 | 4.68 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 4:00:03 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.01 | 121 | 447 | 1.35 | -0.08 | 0.29 | 0.00 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 3.00 | 0.12 | 0.14 | 0.13 | 0.12 | -0.07 | -36.85% | 0.04 | 547 | 522 | 1.07 | -0.38 | 0.76 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 3.50 | 0.45 | 0.50 | 0.48 | 0.48 | -0.12 | -20.00% | 0.14 | 29 | 311 | 1.25 | -0.74 | 0.65 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 4.00 | 0.84 | 1.05 | 0.95 | 0.94 | -0.13 | -12.15% | 0.24 | 1 | 62 | 2.52 | -0.92 | 0.28 | -0.01 | 8/22/2025 | 8/22/2025 4:00:03 PM EST |
| 4.50 | 1.32 | 2.11 | 1.72 | 1.60 | 0.00 | 0.00% | 0.38 | 0 | 2 | 6.49 | -0.99 | 0.07 | 0.00 | 8/12/2025 | 8/22/2025 4:00:03 PM EST |
| 5.00 | 1.88 | 2.25 | 2.07 | 2.15 | 0.00 | 0.00% | 0.41 | 0 | 34 | 3.15 | -1.00 | 0.02 | 0.00 | 8/18/2025 | 8/22/2025 4:00:03 PM EST |
| 5.50 | 2.32 | 4.50 | 3.41 | % | 0.62 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 6.00 | 2.85 | 4.85 | 3.85 | % | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 6.50 | 3.35 | 5.15 | 4.25 | % | 0.65 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 7.50 | 4.35 | 6.50 | 5.43 | % | 0.72 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST | |||
| 8.50 | 5.30 | 7.40 | 6.35 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:03 PM EST |