Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $3.21 as of 12/18/2025 12:26:40 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 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.06 | 0 | 3,135 | 12/17/2025 | EST | ||||
| 0.50 | 2.48 | 3.05 | 2.77 | 2.76 | +0.05 | +1.85% | 5.54 | 21 | 27 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 1.00 | 2.03 | 2.60 | 2.32 | 2.31 | +0.05 | +2.22% | 2.32 | 22 | 40 | 0.00 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,123 | 10/9/2025 | EST | ||||
| 1.50 | 0.00 | 0.01 | 0.01 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 479 | 1/21/2025 | EST | ||||
| 1.50 | 1.45 | 2.20 | 1.83 | 1.50 | 0.00 | 0.00% | 1.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:55 PM EST |
| 2.00 | 0.95 | 1.70 | 1.33 | 1.18 | 0.00 | 0.00% | 0.67 | 0 | 26 | 0.00 | 1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 2,540 | 12/10/2025 | EST | ||||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,769 | 6/26/2025 | EST | ||||
| 2.50 | 0.45 | 1.00 | 0.73 | 0.84 | +0.03 | +3.71% | 0.29 | 800 | 838 | 7.54 | 1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 3.00 | 0.25 | 0.44 | 0.35 | 0.39 | +0.10 | +34.49% | 0.12 | 52 | 715 | 3.47 | 0.96 | 1.04 | -0.01 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,560 | 8/20/2025 | EST | ||||
| 3.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,633 | 12/17/2025 | EST | ||||
| 3.50 | 0.05 | 0.06 | 0.06 | 0.06 | +0.01 | +20.00% | 0.02 | 10,834 | 4,436 | 1.82 | 0.33 | 1.13 | -0.03 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 4.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1,412 | 5,443 | 2.35 | 0.04 | 0.24 | -0.01 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 680 | 10/3/2025 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 237 | 5/19/2025 | EST | ||||
| 4.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 21 | 3,008 | 3.15 | 0.00 | 0.02 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 2,294 | 3.97 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,617 | 9/23/2025 | EST | ||||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 463 | 12/17/2025 | EST | ||||
| 5.50 | 0.00 | 0.01 | 0.01 | 0.08 | +0.07 | +700.00% | 0.00 | 807 | 1,035 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 673 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 6.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 12:58:55 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,255 | 11/13/2025 | EST | ||||
| 7.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,284 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/18/2025 12:58:55 PM EST |
| 7.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 12:58:55 PM EST | |||
| 8.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.00 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/18/2025 12:58:55 PM EST |
| 9.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 256 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 12/18/2025 12:58:55 PM EST |
| 10.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:55 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3,598 | 11/7/2025 | EST | ||||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 2 | 352 | 0.00 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 12.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,475 | 11/20/2025 | EST | ||||
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 12:58:55 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:55 PM EST |
| 20.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 367 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/18/2025 12:58:55 PM EST |
| 22.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:55 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 | 71 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:55 PM EST |
| 0.50 | 0.29 | 0.46 | 0.38 | 0.32 | 0.00 | 0.00% | 0.76 | 0 | 1,105 | 12/3/2025 | EST | ||||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,679 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:55 PM EST |
| 1.00 | 0.83 | 0.96 | 0.90 | 0.84 | 0.00 | 0.00% | 0.90 | 0 | 1,549 | 12/17/2025 | EST | ||||
| 1.50 | 1.33 | 1.35 | 1.34 | 1.30 | 0.00 | 0.00% | 0.89 | 0 | 542 | 12/15/2025 | EST | ||||
| 1.50 | 0.00 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 10,437 | 0.00 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:55 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 13,845 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:55 PM EST |
| 2.00 | 1.71 | 1.90 | 1.81 | 1.85 | 0.00 | 0.00% | 0.91 | 0 | 203 | 12/16/2025 | EST | ||||
| 2.50 | 2.13 | 2.53 | 2.33 | 2.29 | 0.00 | 0.00% | 0.93 | 0 | 40 | 12/15/2025 | EST | ||||
| 2.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 6,141 | 3.01 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 3.00 | 0.01 | 0.02 | 0.02 | 0.03 | 0.00 | 0.00% | 0.01 | 157 | 19,777 | 1.42 | -0.04 | 1.04 | -0.01 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 3.00 | 2.60 | 3.00 | 2.80 | 2.85 | 0.00 | 0.00% | 0.93 | 0 | 12,328 | 12/17/2025 | EST | ||||
| 3.50 | 3.15 | 3.55 | 3.35 | 3.15 | 0.00 | 0.00% | 0.96 | 0 | 0 | 10/18/2024 | EST | ||||
| 3.50 | 0.19 | 0.40 | 0.30 | 0.21 | -0.07 | -25.00% | 0.09 | 8 | 2,797 | 3.75 | -0.67 | 1.13 | -0.03 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 4.00 | 0.59 | 0.85 | 0.72 | 0.71 | -0.05 | -6.58% | 0.18 | 17 | 2,751 | 4.95 | -0.96 | 0.24 | -0.01 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 4.00 | 3.65 | 4.05 | 3.85 | 3.85 | 0.00 | 0.00% | 0.96 | 0 | 4,652 | 12/17/2025 | EST | ||||
| 4.50 | 4.15 | 4.55 | 4.35 | % | 0.97 | 0 | 0 | EST | |||||||
| 4.50 | 0.95 | 1.56 | 1.26 | 1.25 | +0.06 | +5.05% | 0.28 | 2 | 431 | 9.63 | -1.00 | 0.02 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 5.00 | 1.49 | 2.05 | 1.77 | 1.76 | -0.10 | -5.38% | 0.35 | 3 | 7,030 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 5.00 | 4.65 | 5.05 | 4.85 | 4.67 | 0.00 | 0.00% | 0.97 | 0 | 0 | 9/30/2024 | EST | ||||
| 5.50 | 5.10 | 5.60 | 5.35 | % | 0.97 | 0 | 0 | EST | |||||||
| 5.50 | 1.85 | 2.60 | 2.23 | 2.31 | 0.00 | 0.00% | 0.41 | 0 | 21 | 0.04 | -1.00 | 0.00 | 0.00 | 12/17/2025 | 12/18/2025 12:58:55 PM EST |
| 6.00 | 2.16 | 3.20 | 2.68 | 3.25 | +0.55 | +20.37% | 0.45 | 8 | 19 | 0.02 | -1.00 | 0.00 | 0.00 | 12/18/2025 | 12/18/2025 12:58:55 PM EST |
| 6.50 | 2.66 | 3.80 | 3.23 | % | 0.50 | 0 | 0 | 0.04 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:55 PM EST | |||
| 7.00 | 6.60 | 7.10 | 6.85 | 6.60 | 0.00 | 0.00% | 0.98 | 0 | 0 | 6/18/2024 | EST | ||||
| 7.00 | 3.10 | 4.30 | 3.70 | 3.23 | 0.00 | 0.00% | 0.53 | 0 | 8 | 0.04 | -1.00 | 0.00 | 0.00 | 12/2/2025 | 12/18/2025 12:58:55 PM EST |
| 7.50 | 3.60 | 4.80 | 4.20 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/18/2025 12:58:55 PM EST | |||
| 8.00 | 4.10 | 5.30 | 4.70 | 4.99 | 0.00 | 0.00% | 0.59 | 0 | 382 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:55 PM EST |
| 9.00 | 5.05 | 6.50 | 5.78 | 5.55 | 0.00 | 0.00% | 0.64 | 0 | 14 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/18/2025 12:58:55 PM EST |
| 10.00 | 9.60 | 10.10 | 9.85 | 9.65 | 0.00 | 0.00% | 0.98 | 0 | 0 | 8/26/2024 | EST | ||||
| 10.00 | 6.05 | 7.45 | 6.75 | 7.02 | 0.00 | 0.00% | 0.68 | 0 | 65 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:55 PM EST |
| 11.00 | 7.05 | 8.45 | 7.75 | 7.45 | 0.00 | 0.00% | 0.70 | 0 | 6 | 0.00 | -1.00 | 0.00 | 0.00 | 7/21/2025 | 12/18/2025 12:58:55 PM EST |
| 12.00 | 8.05 | 9.45 | 8.75 | 8.88 | 0.00 | 0.00% | 0.73 | 0 | 181 | 0.00 | -1.00 | 0.00 | 0.00 | 12/15/2025 | 12/18/2025 12:58:55 PM EST |
| 12.00 | 11.45 | 12.25 | 11.85 | % | 0.99 | 0 | 0 | EST | |||||||
| 15.00 | 11.05 | 12.90 | 11.98 | 11.55 | 0.00 | 0.00% | 0.80 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 12/18/2025 12:58:55 PM EST |
| 17.00 | 13.05 | 15.00 | 14.03 | 14.15 | 0.00 | 0.00% | 0.83 | 0 | 92 | 0.00 | -1.00 | 0.00 | 0.00 | 8/22/2025 | 12/18/2025 12:58:55 PM EST |
| 20.00 | 16.05 | 17.95 | 17.00 | 15.70 | 0.00 | 0.00% | 0.85 | 0 | 56 | 0.00 | -1.00 | 0.00 | 0.00 | 10/14/2025 | 12/18/2025 12:58:55 PM EST |
| 22.00 | 18.05 | 20.10 | 19.08 | 19.10 | 0.00 | 0.00% | 0.87 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 12/18/2025 12:58:55 PM EST |