Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.01 as of 3/28/2025 9:03:23 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.30 | 4.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 1.00 | 1.78 | 2.06 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 1.50 | 1.29 | 3.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 0.81 | 1.81 | 1.06 | -0.19 | -15.20% | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 1.73 | 0.54 | -0.87 | -61.71% | 4 | 0 | 0.00 | 0.91 | 0.43 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 3.00 | 0.11 | 0.16 | 0.16 | -0.17 | -51.52% | 106 | 27 | 0.86 | 0.51 | 1.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 3.50 | 0.03 | 0.04 | 0.04 | -0.03 | -42.86% | 132 | 84 | 1.07 | 0.13 | 0.53 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 4.00 | 0.00 | 0.03 | 0.02 | 0.00 | 0.00% | 170 | 2,314 | 1.49 | 0.02 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 4.50 | 0.01 | 0.03 | 0.02 | +0.01 | +100.00% | 79 | 444 | 1.80 | 0.00 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 5.00 | 0.00 | 0.02 | 0.03 | 0.00 | 0.00% | 0 | 864 | 2.17 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 5.50 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 90 | 2.83 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |
| 6.00 | 0.00 | 0.25 | 0.01 | 0.00 | 0.00% | 0 | 48 | 5.14 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 8.68 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 1 | 8.99 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:49 PM EST |
| 7.50 | 0.00 | 0.02 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.02 | -0.48 | -96.00% | 2 | 4 | 3.57 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 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 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 1.50 | 0.00 | 0.02 | % | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:49 PM EST | |||
| 2.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 1 | 7 | 1.95 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 2.50 | 0.00 | 0.03 | 0.02 | -0.05 | -71.43% | 125 | 127 | 1.16 | -0.09 | 0.43 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 3.00 | 0.15 | 0.16 | 0.15 | +0.07 | +87.50% | 75 | 709 | 0.89 | -0.49 | 1.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 3.50 | 0.53 | 0.59 | 0.55 | +0.24 | +77.42% | 264 | 179 | 1.13 | -0.87 | 0.53 | -0.01 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 4.00 | 0.85 | 1.42 | 1.04 | +0.26 | +33.34% | 241 | 155 | 5.95 | -0.98 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:49 PM EST |
| 4.50 | 1.49 | 1.98 | 1.28 | 0.00 | 0.00% | 0 | 23 | 6.32 | -1.00 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 5.00 | 1.97 | 2.54 | 1.71 | 0.00 | 0.00% | 0 | 20 | 7.26 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:49 PM EST |
| 5.50 | 2.30 | 2.69 | 1.76 | 0.00 | 0.00% | 0 | 2 | 4.22 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 6.00 | 2.97 | 3.10 | 2.27 | 0.00 | 0.00% | 0 | 5 | 3.73 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:49 PM EST |
| 6.50 | 3.05 | 3.60 | 2.33 | 0.00 | 0.00% | 0 | 44 | 4.01 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:49 PM EST |
| 7.00 | 3.65 | 4.20 | 2.88 | 0.00 | 0.00% | 0 | 24 | 5.24 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 3:59:49 PM EST |
| 7.50 | 4.15 | 4.60 | 3.85 | 0.00 | 0.00% | 0 | 25 | 4.51 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:49 PM EST |
| 8.00 | 4.55 | 5.15 | 4.50 | 0.00 | 0.00% | 0 | 20 | 5.26 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:49 PM EST |
| 8.50 | 5.45 | 5.60 | 4.59 | 0.00 | 0.00% | 0 | 2 | 4.92 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:49 PM EST |