Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.92 as of 7/29/2025 2:39:07 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 | 3.15 | 3.25 | 3.20 | % | 6.40 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 1.00 | 2.58 | 2.70 | 2.64 | % | 2.64 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 1.50 | 2.08 | 2.28 | 2.18 | % | 1.45 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 2.00 | 1.66 | 1.77 | 1.72 | % | 0.86 | 0 | 0 | 2.00 | 1.00 | 0.05 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 2.50 | 1.17 | 1.28 | 1.23 | 1.45 | 0.00 | 0.00% | 0.49 | 0 | 5 | 0.86 | 0.86 | 0.20 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 3.00 | 0.73 | 0.95 | 0.84 | 1.20 | 0.00 | 0.00% | 0.28 | 0 | 27 | 1.27 | 0.71 | 0.23 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 3.50 | 0.52 | 0.70 | 0.61 | 0.68 | -0.10 | -12.83% | 0.17 | 1 | 52 | 1.19 | 0.58 | 0.24 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 4.00 | 0.43 | 0.53 | 0.48 | 0.47 | -0.17 | -26.57% | 0.12 | 8 | 279 | 1.28 | 0.46 | 0.24 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 4.50 | 0.25 | 0.41 | 0.33 | 0.37 | -0.11 | -22.92% | 0.07 | 10 | 471 | 1.24 | 0.36 | 0.22 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 5.00 | 0.25 | 0.32 | 0.29 | 0.30 | -0.02 | -6.25% | 0.06 | 13 | 348 | 1.35 | 0.27 | 0.20 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 5.50 | 0.12 | 0.20 | 0.16 | 0.25 | -0.02 | -7.41% | 0.03 | 32 | 52 | 1.21 | 0.21 | 0.17 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 6.00 | 0.11 | 0.19 | 0.15 | 0.16 | -0.06 | -27.28% | 0.02 | 114 | 605 | 1.32 | 0.16 | 0.14 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 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 | % | 0.02 | 0 | 0 | 2.90 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:04 PM EST |
| 1.50 | 0.00 | 0.13 | 0.07 | % | 0.05 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:04 PM EST | |||
| 2.00 | 0.00 | 0.11 | 0.06 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.45 | 0.00 | 0.05 | 0.00 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 2.50 | 0.18 | 0.23 | 0.21 | 0.19 | +0.03 | +18.75% | 0.08 | 2 | 10 | 1.25 | -0.14 | 0.20 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 3.00 | 0.38 | 0.42 | 0.40 | 0.40 | +0.04 | +11.12% | 0.13 | 23 | 37 | 1.23 | -0.29 | 0.23 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 3.50 | 0.65 | 0.72 | 0.69 | 0.71 | +0.12 | +20.34% | 0.20 | 2 | 231 | 1.26 | -0.42 | 0.24 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 4.00 | 0.98 | 1.08 | 1.03 | 0.82 | 0.00 | 0.00% | 0.26 | 0 | 55 | 1.29 | -0.54 | 0.24 | 0.00 | 7/25/2025 | 7/29/2025 1:59:04 PM EST |
| 4.50 | 1.35 | 1.47 | 1.41 | 1.38 | +0.16 | +13.12% | 0.31 | 5 | 13 | 1.28 | -0.64 | 0.22 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 5.00 | 1.77 | 1.87 | 1.82 | 1.69 | +0.13 | +8.34% | 0.36 | 1 | 40 | 1.32 | -0.73 | 0.20 | 0.00 | 7/29/2025 | 7/29/2025 1:59:04 PM EST |
| 5.50 | 2.20 | 2.31 | 2.26 | 2.20 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.58 | -0.79 | 0.17 | 0.00 | 7/18/2025 | 7/29/2025 1:59:04 PM EST |
| 6.00 | 2.65 | 2.76 | 2.71 | 2.37 | 0.00 | 0.00% | 0.45 | 0 | 103 | 1.38 | -0.84 | 0.14 | 0.00 | 7/24/2025 | 7/29/2025 1:59:04 PM EST |