Options Chain for VIRGIN GALACTIC HOLDINGS INC COM NEW (SPCE) - $6.68 as of 11/20/2024 8:43:52 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 5.65 | 5.75 | 6.05 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 1.50 | 4.45 | 5.35 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.00 | 4.60 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:53 PM EST |
| 2.50 | 4.15 | 4.35 | % | 0 | 0 | 9.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 2.94 | 3.85 | % | 0 | 0 | 8.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.50 | 2.91 | 3.80 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 4.00 | 2.45 | 2.91 | 2.68 | 0.00 | 0.00% | 0 | 1 | 4.76 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 4.50 | 2.10 | 2.29 | 2.43 | 0.00 | 0.00% | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 1.42 | 1.92 | 1.85 | 0.00 | 0.00% | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 0.98 | 1.25 | 1.57 | 0.00 | 0.00% | 0 | 2,002 | 3.07 | 0.99 | 0.05 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 0.49 | 0.93 | 0.71 | -0.14 | -16.48% | 11 | 81 | 0.85 | 0.92 | 0.33 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 6.50 | 0.27 | 0.33 | 0.28 | -0.15 | -34.89% | 55 | 390 | 0.98 | 0.67 | 0.75 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.09 | 0.11 | 0.10 | -0.08 | -44.45% | 111 | 5,493 | 1.03 | 0.32 | 0.60 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 0.03 | 0.04 | 0.03 | -0.06 | -66.67% | 235 | 2,615 | 1.23 | 0.12 | 0.29 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 0.01 | 0.02 | 0.02 | -0.02 | -50.00% | 291 | 981 | 1.48 | 0.04 | 0.11 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 133 | 893 | 1.85 | 0.01 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 5 | 246 | 2.51 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 101 | 7.90 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 725 | 2.94 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 7 | 3.80 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.04 | 0.05 | 0.00 | 0.00% | 0 | 358 | 3.91 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 3.50 | 0.00 | 0.53 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/4/2024 | 11/20/2024 3:59:53 PM EST |
| 4.00 | 0.00 | 0.53 | 0.01 | 0.00 | 0.00% | 0 | 262 | 10.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 16 | 2.67 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 120 | 2.31 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 157 | 1.43 | -0.01 | 0.05 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 6.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 29 | 312 | 1.15 | -0.08 | 0.33 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 6.50 | 0.12 | 0.13 | 0.12 | 0.00 | 0.00% | 89 | 1,298 | 1.08 | -0.33 | 0.75 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.00 | 0.39 | 0.44 | 0.39 | -0.01 | -2.50% | 52 | 662 | 1.17 | -0.68 | 0.60 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 7.50 | 0.74 | 1.07 | 0.90 | +0.16 | +21.63% | 1 | 173 | 1.49 | -0.88 | 0.29 | -0.03 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 8.00 | 1.14 | 1.55 | 1.29 | 0.00 | 0.00% | 0 | 62 | 1.88 | -0.96 | 0.11 | -0.01 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 8.50 | 1.59 | 1.85 | 1.81 | +0.16 | +9.70% | 3 | 16 | 2.31 | -0.99 | 0.03 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.00 | 2.10 | 2.53 | 2.35 | +0.15 | +6.82% | 3 | 25 | 2.53 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 9.50 | 2.60 | 3.65 | 2.93 | +0.39 | +15.36% | 1 | 2 | 4.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 3.25 | 3.35 | 3.00 | 0.00 | 0.00% | 0 | 5 | 3.94 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 10.50 | 3.75 | 3.90 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 11.00 | 4.25 | 4.35 | 3.45 | 0.00 | 0.00% | 0 | 16 | 3.77 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 11.50 | 4.70 | 4.85 | 3.90 | 0.00 | 0.00% | 0 | 1 | 5.44 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 5.25 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 2 | 4.28 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 5.70 | 5.85 | 5.35 | 0.00 | 0.00% | 0 | 1 | 6.01 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 6.20 | 6.35 | 5.45 | 0.00 | 0.00% | 0 | 5 | 5.66 | -1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:53 PM EST |
| 13.50 | 6.75 | 6.90 | % | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 7.25 | 7.35 | 6.85 | 0.00 | 0.00% | 0 | 2 | 6.12 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 8.15 | 8.45 | % | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |