Explore strikes, OI, IV and strategy data for V.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V251107C00275000 | 11/5 3:17 PM | 275.00 | 65.73 | 64.85 | 65.9 | 0.95 | 1.47% | 1 | 2 | 148.05% | Yes |
| V251107C00290000 | 10/29 10:19 AM | 290.00 | 56.47 | 49.5 | 50.8 | 0.00 | 0.00% | 1 | 1 | 97.66% | Yes |
| V251107C00305000 | 10/28 12:30 PM | 305.00 | 44.55 | 34.55 | 35.85 | 0.00 | 0.00% | 0 | 1 | 74.32% | Yes |
| V251107C00310000 | 10/17 2:36 PM | 310.00 | 35.10 | 29.55 | 30.85 | 0.00 | 0.00% | 4 | 2 | 64.84% | Yes |
| V251107C00315000 | 10/29 9:31 AM | 315.00 | 30.20 | 24.65 | 25.85 | 0.00 | 0.00% | 3 | 6 | 58.01% | Yes |
| V251107C00317500 | 10/29 9:31 AM | 317.50 | 27.75 | 22.1 | 23.4 | 0.00 | 0.00% | 1 | 1 | 53.03% | Yes |
| V251107C00320000 | 10/31 2:14 PM | 320.00 | 20.97 | 20.1 | 20.9 | 0.00 | 0.00% | 1 | 6 | 56.79% | Yes |
| V251107C00322500 | 11/4 3:59 PM | 322.50 | 18.01 | 17.55 | 18.45 | 0.00 | 0.00% | 1 | 3 | 51.12% | Yes |
| V251107C00325000 | 11/5 3:29 PM | 325.00 | 15.61 | 15.1 | 15.95 | 0.00 | 0.00% | 10 | 14 | 55.03% | Yes |
| V251107C00327500 | 11/3 11:11 AM | 327.50 | 9.85 | 12.75 | 13.55 | 0.00 | 0.00% | 2 | 5 | 50.17% | Yes |
| V251107C00330000 | 11/5 3:08 PM | 330.00 | 10.50 | 10.1 | 11.1 | 0.75 | 7.69% | 6 | 66 | 44.07% | Yes |
| V251107C00332500 | 11/3 2:05 PM | 332.50 | 6.90 | 7.95 | 8.75 | 0.00 | 0.00% | 5 | 21 | 38.92% | Yes |
| V251107C00335000 | 11/5 3:28 PM | 335.00 | 6.10 | 5.8 | 6.5 | -0.65 | -9.63% | 81 | 69 | 34.13% | Yes |
| V251107C00337500 | 11/5 3:33 PM | 337.50 | 4.25 | 3.9 | 4.45 | -0.47 | -9.96% | 220 | 235 | 30.10% | Yes |
| V251107C00340000 | 11/5 3:56 PM | 340.00 | 3.00 | 2.27 | 2.74 | -0.25 | -7.69% | 220 | 478 | 27.09% | Yes |
| V251107C00342500 | 11/5 3:59 PM | 342.50 | 1.37 | 1.17 | 1.47 | -0.63 | -31.50% | 675 | 320 | 24.90% | No |
| V251107C00345000 | 11/5 3:59 PM | 345.00 | 0.64 | 0.55 | 0.87 | -0.56 | -46.67% | 533 | 1051 | 26.12% | No |
| V251107C00347500 | 11/5 3:57 PM | 347.50 | 0.32 | 0.14 | 0.5 | -0.32 | -50.00% | 520 | 695 | 27.27% | No |
| V251107C00350000 | 11/5 3:58 PM | 350.00 | 0.15 | 0.1 | 0.16 | -0.17 | -53.12% | 215 | 844 | 24.90% | No |
| V251107C00352500 | 11/5 3:52 PM | 352.50 | 0.06 | 0.03 | 0.1 | -0.10 | -62.50% | 456 | 494 | 27.05% | No |
| V251107C00355000 | 11/5 3:45 PM | 355.00 | 0.06 | 0.02 | 0.13 | -0.06 | -50.00% | 65 | 712 | 32.81% | No |
| V251107C00357500 | 11/5 3:34 PM | 357.50 | 0.04 | 0.02 | 0.05 | -0.03 | -42.86% | 38 | 342 | 31.84% | No |
| V251107C00360000 | 11/5 3:34 PM | 360.00 | 0.03 | 0.02 | 0.1 | -0.02 | -40.00% | 52 | 446 | 39.55% | No |
| V251107C00362500 | 11/5 12:25 PM | 362.50 | 0.12 | 0 | 0.21 | 0.09 | 300.00% | 6 | 92 | 49.51% | No |
| V251107C00365000 | 11/5 1:10 PM | 365.00 | 0.02 | 0.01 | 0.04 | 0.00 | 0.00% | 14 | 1100 | 41.60% | No |
| V251107C00367500 | 11/5 12:25 PM | 367.50 | 0.10 | 0 | 0.03 | 0.07 | 233.33% | 2 | 13 | 43.36% | No |
| V251107C00370000 | 11/5 3:41 PM | 370.00 | 0.11 | 0.01 | 0.08 | 0.09 | 450.00% | 12 | 538 | 53.13% | No |
| V251107C00372500 | 11/4 11:52 AM | 372.50 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 7 | 47 | 58.59% | No |
| V251107C00375000 | 11/5 3:43 PM | 375.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 39 | 230 | 53.13% | No |
| V251107C00377500 | 11/3 2:57 PM | 377.50 | 0.03 | 0 | 0.03 | 0.00 | 0.00% | 10 | 15 | 52.34% | No |
| V251107C00380000 | 11/5 3:04 PM | 380.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 13 | 203 | 50.00% | No |
| V251107C00385000 | 11/5 11:43 AM | 385.00 | 0.01 | 0 | 0.19 | -0.01 | -50.00% | 8 | 309 | 75.78% | No |
| V251107C00390000 | 11/3 12:47 PM | 390.00 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 26 | 138 | 60.94% | No |
| V251107C00392500 | 11/3 10:05 AM | 392.50 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 3 | 23 | 86.33% | No |
| V251107C00395000 | 11/3 9:51 AM | 395.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 3 | 75 | 89.45% | No |
| V251107C00400000 | 10/31 9:30 AM | 400.00 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 1 | 109 | 96.09% | No |
| V251107C00405000 | 10/30 2:49 PM | 405.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 8 | 9 | 102.34% | No |
| V251107C00410000 | 10/30 3:38 PM | 410.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 2 | 15 | 108.40% | No |
| V251107C00420000 | 10/29 2:18 PM | 420.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 20 | 20 | 120.31% | No |
| V251107C00425000 | 10/6 9:56 AM | 425.00 | 0.36 | 0 | 0.2 | 0.00 | 0.00% | 1 | 2 | 126.17% | No |
| V251107C00430000 | 10/28 2:24 PM | 430.00 | 0.03 | 0 | 0.2 | 0.00 | 0.00% | 0 | 32 | 131.84% | No |
| V251107C00435000 | 10/28 11:40 AM | 435.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 0 | 5 | 137.50% | No |
| V251107C00440000 | 11/5 11:18 AM | 440.00 | 0.20 | 0 | 0.2 | 0.00 | 0.00% | 1 | 34 | 142.97% | No |
| V251107C00445000 | 11/5 11:18 AM | 445.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 1 | 30 | 118.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V251107P00195000 | 11/5 12:51 PM | 195.00 | 0.10 | 0 | 0.09 | 0.06 | 150.00% | 4 | 3 | 271.88% | No |
| V251107P00240000 | 11/3 11:15 AM | 240.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 3 | 191 | 193.36% | No |
| V251107P00245000 | 11/3 1:48 PM | 245.00 | 0.06 | 0 | 0.15 | 0.00 | 0.00% | 6 | 5 | 176.95% | No |
| V251107P00250000 | 11/3 1:48 PM | 250.00 | 0.11 | 0 | 0.2 | 0.00 | 0.00% | 5 | 8 | 172.66% | No |
| V251107P00260000 | 10/31 2:52 PM | 260.00 | 0.02 | 0 | 0.04 | 0.00 | 0.00% | 1 | 51 | 128.13% | No |
| V251107P00265000 | 10/29 2:22 PM | 265.00 | 0.01 | 0 | 0.02 | 0.00 | 0.00% | 64 | 80 | 112.50% | No |
| V251107P00270000 | 11/3 11:20 AM | 270.00 | 0.01 | 0 | 0.2 | 0.00 | 0.00% | 21 | 50 | 133.59% | No |
| V251107P00275000 | 11/5 2:36 PM | 275.00 | 0.05 | 0 | 0.16 | 0.03 | 150.00% | 1 | 269 | 120.70% | No |
| V251107P00280000 | 11/4 2:50 PM | 280.00 | 0.02 | 0 | 0.2 | 0.00 | 0.00% | 4 | 24 | 114.84% | No |
| V251107P00285000 | 11/4 2:50 PM | 285.00 | 0.03 | 0 | 0.04 | 0.00 | 0.00% | 32 | 69 | 87.50% | No |
| V251107P00290000 | 11/5 2:36 PM | 290.00 | 0.07 | 0 | 0.07 | 0.04 | 133.33% | 1 | 81 | 84.77% | No |
| V251107P00295000 | 11/5 11:19 AM | 295.00 | 0.01 | 0 | 0.21 | -0.12 | -92.31% | 12 | 44 | 87.89% | No |
| V251107P00297500 | 10/31 2:46 PM | 297.50 | 0.03 | 0.01 | 0.22 | 0.00 | 0.00% | 5 | 7 | 84.38% | No |
| V251107P00300000 | 11/5 1:29 PM | 300.00 | 0.11 | 0.02 | 0.22 | 0.07 | 175.00% | 3 | 82 | 80.27% | No |
| V251107P00302500 | 11/4 12:05 PM | 302.50 | 0.06 | 0.01 | 0.22 | 0.00 | 0.00% | 2 | 17 | 75.20% | No |
| V251107P00305000 | 11/5 9:30 AM | 305.00 | 0.05 | 0.01 | 0.23 | -0.03 | -37.50% | 5 | 83 | 71.09% | No |
| V251107P00307500 | 11/5 9:43 AM | 307.50 | 0.07 | 0.01 | 0.24 | 0.00 | 0.00% | 1 | 11 | 66.89% | No |
| V251107P00310000 | 11/5 3:04 PM | 310.00 | 0.05 | 0.05 | 0.11 | -0.01 | -16.67% | 25 | 305 | 58.20% | No |
| V251107P00312500 | 11/3 12:55 PM | 312.50 | 0.17 | 0.02 | 0.13 | 0.00 | 0.00% | 15 | 153 | 53.32% | No |
| V251107P00315000 | 11/5 3:53 PM | 315.00 | 0.08 | 0.07 | 0.27 | -0.05 | -38.46% | 46 | 246 | 55.86% | No |
| V251107P00317500 | 11/5 3:57 PM | 317.50 | 0.07 | 0.01 | 0.29 | -0.01 | -12.50% | 2 | 119 | 56.45% | No |
| V251107P00320000 | 11/5 3:58 PM | 320.00 | 0.14 | 0.1 | 0.19 | -0.05 | -26.32% | 114 | 491 | 47.12% | No |
| V251107P00322500 | 11/5 3:10 PM | 322.50 | 0.15 | 0.12 | 0.18 | -0.11 | -42.31% | 525 | 366 | 41.70% | No |
| V251107P00325000 | 11/5 3:58 PM | 325.00 | 0.22 | 0.15 | 0.28 | -0.15 | -40.54% | 172 | 442 | 40.33% | No |
| V251107P00327500 | 11/5 3:58 PM | 327.50 | 0.25 | 0.09 | 0.27 | -0.21 | -45.65% | 481 | 641 | 34.62% | No |
| V251107P00330000 | 11/5 3:58 PM | 330.00 | 0.31 | 0.23 | 0.38 | -0.29 | -48.33% | 744 | 1141 | 31.79% | No |
| V251107P00332500 | 11/5 3:47 PM | 332.50 | 0.52 | 0.4 | 0.56 | -0.39 | -42.86% | 1003 | 1215 | 29.15% | No |
| V251107P00335000 | 11/5 3:53 PM | 335.00 | 0.66 | 0.7 | 0.86 | -0.69 | -51.11% | 651 | 896 | 26.61% | No |
| V251107P00337500 | 11/5 3:53 PM | 337.50 | 1.13 | 1.07 | 1.59 | -0.96 | -45.93% | 109 | 245 | 26.69% | No |
| V251107P00340000 | 11/5 3:50 PM | 340.00 | 2.08 | 1.93 | 2.46 | -1.02 | -32.90% | 173 | 997 | 24.71% | No |
| V251107P00342500 | 11/5 3:50 PM | 342.50 | 3.41 | 3.2 | 3.8 | -1.89 | -35.66% | 116 | 270 | 23.51% | Yes |
| V251107P00345000 | 11/5 3:56 PM | 345.00 | 4.88 | 4.9 | 5.85 | -1.12 | -18.67% | 15 | 279 | 26.37% | Yes |
| V251107P00347500 | 11/5 3:05 PM | 347.50 | 8.00 | 7 | 8.05 | -1.89 | -19.11% | 14 | 292 | 28.81% | Yes |
| V251107P00350000 | 11/5 3:56 PM | 350.00 | 9.28 | 9.4 | 10.65 | -1.22 | -11.62% | 13 | 204 | 36.67% | Yes |
| V251107P00352500 | 10/30 1:35 PM | 352.50 | 8.50 | 11.85 | 13.05 | 0.00 | 0.00% | 7 | 8 | 40.67% | Yes |
| V251107P00355000 | 11/4 1:09 PM | 355.00 | 15.37 | 14.35 | 15.5 | 0.00 | 0.00% | 2 | 22 | 45.12% | Yes |
| V251107P00357500 | 10/30 10:34 AM | 357.50 | 11.35 | 16.85 | 18 | 0.00 | 0.00% | 11 | 1 | 50.39% | Yes |
| V251107P00360000 | 11/3 9:55 AM | 360.00 | 22.43 | 19.35 | 20.5 | 0.00 | 0.00% | 1 | 0 | 55.47% | Yes |
| V251107P00362500 | 10/31 3:12 PM | 362.50 | 21.08 | 21.85 | 23 | 0.00 | 0.00% | 5 | 0 | 60.45% | Yes |
| V251107P00365000 | 11/3 2:23 PM | 365.00 | 27.43 | 24.35 | 25.5 | 0.00 | 0.00% | 4 | 4 | 65.33% | Yes |
| V251107P00370000 | 10/3 3:37 PM | 370.00 | 21.75 | 29.35 | 30.5 | 0.00 | 0.00% | 2 | 0 | 74.71% | Yes |
| V251107P00372500 | 10/29 10:10 AM | 372.50 | 24.10 | 31.85 | 33 | 0.00 | 0.00% | 2 | 0 | 79.25% | Yes |
