Options Chain for VIRGIN GALACTIC HOLDINGS INC COM (SPCE) - $0.95 as of 5/3/2024 9:20:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.44 | 1.26 | 0.54 | +0.04 | +8.00% | 2 | 95 | 0.00 | 0.91 | 0.29 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 1.00 | 0.16 | 0.20 | 0.17 | +0.01 | +6.25% | 1,115 | 10,278 | 1.18 | 0.55 | 0.81 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 1.50 | 0.06 | 0.09 | 0.09 | +0.03 | +50.00% | 106 | 1,986 | 1.22 | 0.29 | 0.64 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 2.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 28 | 9,055 | 1.30 | 0.20 | 0.45 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 2.50 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 63 | 2,622 | 1.38 | 0.15 | 0.34 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 3.00 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 1 | 2,474 | 1.52 | 0.10 | 0.26 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 3.50 | 0.01 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 1,054 | 1.60 | 0.07 | 0.20 | 0.00 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 4.00 | 0.01 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 1,362 | 1.71 | 0.05 | 0.15 | 0.00 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
| 4.50 | 0.01 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 668 | 2.06 | 0.03 | 0.10 | 0.00 | 4/26/2024 | 5/3/2024 4:00:05 PM EST |
| 5.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 6,399 | 2.30 | 0.01 | 0.06 | 0.00 | 4/26/2024 | 5/3/2024 4:00:05 PM EST |
| 5.50 | 0.00 | 0.09 | 0.02 | 0.00 | 0.00% | 0 | 452 | 2.74 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/3/2024 4:00:05 PM EST |
| 7.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 2,628 | 2.09 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/3/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.03 | 0.07 | 0.03 | -0.01 | -25.00% | 197 | 25,584 | 1.57 | -0.09 | 0.29 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 1.00 | 0.21 | 0.22 | 0.22 | -0.02 | -8.34% | 42 | 18,175 | 1.07 | -0.45 | 0.81 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 1.50 | 0.60 | 0.84 | 0.60 | -0.02 | -3.23% | 46 | 8,411 | 1.78 | -0.71 | 0.64 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 2.00 | 0.85 | 1.18 | 1.40 | 0.00 | 0.00% | 0 | 1,912 | 0.99 | -0.80 | 0.45 | 0.00 | 4/24/2024 | 5/3/2024 4:00:05 PM EST |
| 2.50 | 1.14 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 587 | 2.26 | -0.85 | 0.34 | 0.00 | 4/24/2024 | 5/3/2024 4:00:05 PM EST |
| 3.00 | 1.75 | 2.49 | 2.20 | 0.00 | 0.00% | 0 | 314 | 4.35 | -0.90 | 0.26 | 0.00 | 4/19/2024 | 5/3/2024 4:00:05 PM EST |
| 3.50 | 2.33 | 2.85 | 2.65 | +0.03 | +1.15% | 3 | 150 | 3.69 | -0.93 | 0.20 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 4.00 | 2.55 | 3.70 | 2.90 | 0.00 | 0.00% | 0 | 236 | 6.24 | -0.95 | 0.15 | 0.00 | 4/16/2024 | 5/3/2024 4:00:05 PM EST |
| 4.50 | 3.05 | 4.15 | 4.20 | +0.50 | +13.52% | 1 | 38 | 5.95 | -0.97 | 0.10 | 0.00 | 5/3/2024 | 5/3/2024 4:00:05 PM EST |
| 5.00 | 3.90 | 4.20 | 3.90 | 0.00 | 0.00% | 0 | 31 | 2.47 | -0.99 | 0.06 | 0.00 | 4/17/2024 | 5/3/2024 4:00:05 PM EST |
| 5.50 | 4.05 | 5.20 | 3.76 | 0.00 | 0.00% | 0 | 70 | 6.60 | -1.00 | 0.00 | 0.00 | 3/1/2024 | 5/3/2024 4:00:05 PM EST |
| 7.00 | 5.40 | 6.80 | 5.60 | 0.00 | 0.00% | 0 | 0 | 7.93 | -1.00 | 0.00 | 0.00 | 3/19/2024 | 5/3/2024 4:00:05 PM EST |