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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V251114C00285000 | 10/29 2:35 PM | 285.00 | 55.45 | 55.05 | 55.95 | 0.00 | 0.00% | 1 | 1 | 63.09% | Yes |
| V251114C00290000 | 10/29 10:19 AM | 290.00 | 56.62 | 49.6 | 50.95 | 0.00 | 0.00% | 1 | 1 | 51.47% | Yes |
| V251114C00300000 | 10/31 1:27 PM | 300.00 | 40.10 | 40.05 | 41 | 0.00 | 0.00% | 50 | 50 | 55.79% | Yes |
| V251114C00305000 | 10/20 1:17 PM | 305.00 | 40.46 | 35.1 | 36 | 0.00 | 0.00% | 1 | 1 | 50.02% | Yes |
| V251114C00315000 | 11/5 1:56 PM | 315.00 | 24.00 | 24.75 | 26.15 | -4.70 | -16.38% | 2 | 4 | 39.98% | Yes |
| V251114C00320000 | 11/5 1:57 PM | 320.00 | 19.10 | 19.9 | 21.25 | -1.76 | -8.44% | 3 | 16 | 34.82% | Yes |
| V251114C00325000 | 10/30 9:45 AM | 325.00 | 23.60 | 15.65 | 16.55 | 0.00 | 0.00% | 1 | 33 | 30.77% | Yes |
| V251114C00327500 | 11/5 11:05 AM | 327.50 | 10.70 | 12.95 | 14.25 | -3.05 | -22.18% | 4 | 21 | 28.75% | Yes |
| V251114C00330000 | 11/5 12:26 PM | 330.00 | 10.28 | 11.1 | 12.05 | 0.93 | 9.95% | 1 | 49 | 27.03% | Yes |
| V251114C00332500 | 11/4 10:17 AM | 332.50 | 9.00 | 9.2 | 9.95 | 0.00 | 0.00% | 2 | 9 | 25.43% | Yes |
| V251114C00335000 | 11/5 3:54 PM | 335.00 | 7.75 | 7.3 | 8.05 | -0.26 | -3.25% | 23 | 39 | 24.32% | Yes |
| V251114C00337500 | 11/5 12:49 PM | 337.50 | 5.35 | 5.75 | 6.3 | -0.95 | -15.08% | 32 | 52 | 23.21% | Yes |
| V251114C00340000 | 11/5 3:56 PM | 340.00 | 4.98 | 4.3 | 4.8 | -0.10 | -1.97% | 76 | 115 | 22.44% | Yes |
| V251114C00342500 | 11/5 3:56 PM | 342.50 | 3.68 | 3.1 | 3.55 | -0.06 | -1.60% | 39 | 100 | 21.88% | No |
| V251114C00345000 | 11/5 3:51 PM | 345.00 | 2.44 | 2.16 | 2.56 | -0.04 | -1.61% | 133 | 290 | 21.55% | No |
| V251114C00347500 | 11/5 3:56 PM | 347.50 | 1.80 | 1.46 | 1.82 | 0.00 | 0.00% | 31 | 175 | 21.47% | No |
| V251114C00350000 | 11/5 3:59 PM | 350.00 | 1.05 | 0.97 | 1.16 | -0.35 | -25.00% | 250 | 357 | 20.77% | No |
| V251114C00352500 | 11/5 1:38 PM | 352.50 | 0.63 | 0.54 | 0.88 | -0.31 | -32.98% | 30 | 104 | 21.68% | No |
| V251114C00355000 | 11/5 3:56 PM | 355.00 | 0.45 | 0.43 | 0.59 | -0.21 | -31.82% | 347 | 211 | 21.78% | No |
| V251114C00357500 | 11/5 3:00 PM | 357.50 | 0.37 | 0.16 | 0.45 | -0.07 | -15.91% | 15 | 99 | 22.68% | No |
| V251114C00360000 | 11/5 3:08 PM | 360.00 | 0.31 | 0.21 | 0.35 | -0.01 | -3.12% | 7 | 191 | 23.63% | No |
| V251114C00362500 | 11/5 2:36 PM | 362.50 | 0.15 | 0.15 | 0.4 | -0.11 | -42.31% | 16 | 51 | 26.61% | No |
| V251114C00365000 | 11/5 3:21 PM | 365.00 | 0.16 | 0.04 | 0.26 | -0.01 | -5.88% | 312 | 243 | 26.37% | No |
| V251114C00370000 | 11/5 11:50 AM | 370.00 | 0.14 | 0.03 | 0.24 | -0.01 | -6.67% | 309 | 436 | 29.93% | No |
| V251114C00375000 | 11/4 1:14 PM | 375.00 | 0.18 | 0.01 | 0.31 | 0.00 | 0.00% | 1 | 165 | 35.35% | No |
| V251114C00380000 | 11/5 2:04 PM | 380.00 | 0.17 | 0.01 | 0.29 | 0.00 | 0.00% | 301 | 353 | 38.67% | No |
| V251114C00385000 | 11/4 3:07 PM | 385.00 | 0.05 | 0.01 | 0.27 | 0.00 | 0.00% | 10 | 82 | 41.85% | No |
| V251114C00390000 | 11/5 3:00 PM | 390.00 | 0.05 | 0.01 | 0.26 | -0.03 | -37.50% | 53 | 28 | 45.12% | No |
| V251114C00395000 | 10/30 11:57 AM | 395.00 | 0.11 | 0.01 | 0.26 | 0.00 | 0.00% | 30 | 25 | 48.54% | No |
| V251114C00400000 | 10/30 12:33 PM | 400.00 | 0.13 | 0 | 0.1 | 0.00 | 0.00% | 13 | 21 | 45.22% | No |
| V251114C00405000 | 11/5 10:25 AM | 405.00 | 0.16 | 0 | 0.25 | 0.10 | 166.67% | 1 | 9 | 54.83% | No |
| V251114C00415000 | 11/4 11:54 AM | 415.00 | 0.01 | 0 | 0.24 | 0.00 | 0.00% | 4 | 4 | 55.27% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V251114P00220000 | 10/29 1:47 PM | 220.00 | 0.15 | 0 | 0.06 | 0.00 | 0.00% | 19 | 256 | 98.44% | No |
| V251114P00225000 | 10/29 1:46 PM | 225.00 | 0.02 | 0 | 0.06 | 0.00 | 0.00% | 6 | 6 | 93.75% | No |
| V251114P00250000 | 10/16 3:59 PM | 250.00 | 0.33 | 0 | 0.25 | 0.00 | 0.00% | 0 | 1 | 83.79% | No |
| V251114P00255000 | 11/5 2:03 PM | 255.00 | 0.01 | 0.01 | 0.25 | -0.04 | -80.00% | 1 | 11 | 79.30% | No |
| V251114P00260000 | 11/5 3:18 PM | 260.00 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 4 | 177 | 62.89% | No |
| V251114P00265000 | 11/4 9:40 AM | 265.00 | 0.03 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 51 | 58.98% | No |
| V251114P00270000 | 11/4 3:47 PM | 270.00 | 0.01 | 0.01 | 0.06 | -0.04 | -80.00% | 1 | 24 | 55.86% | No |
| V251114P00275000 | 11/4 10:49 AM | 275.00 | 0.12 | 0.02 | 0.28 | 0.00 | 0.00% | 1 | 3 | 61.82% | No |
| V251114P00280000 | 11/5 3:18 PM | 280.00 | 0.09 | 0.01 | 0.29 | 0.04 | 80.00% | 24 | 35 | 57.23% | No |
| V251114P00285000 | 11/4 10:28 AM | 285.00 | 0.10 | 0.02 | 0.31 | 0.00 | 0.00% | 6 | 43 | 53.32% | No |
| V251114P00290000 | 10/27 3:51 PM | 290.00 | 0.35 | 0.01 | 0.33 | 0.00 | 0.00% | 6 | 26 | 54.54% | No |
| V251114P00295000 | 11/5 1:29 PM | 295.00 | 0.19 | 0.01 | 0.33 | 0.02 | 11.76% | 3 | 59 | 49.56% | No |
| V251114P00300000 | 11/5 3:00 PM | 300.00 | 0.18 | 0.05 | 0.38 | -0.05 | -21.74% | 51 | 92 | 45.85% | No |
| V251114P00305000 | 11/5 3:00 PM | 305.00 | 0.24 | 0.15 | 0.28 | -0.06 | -20.00% | 10 | 351 | 38.53% | No |
| V251114P00310000 | 11/5 2:35 PM | 310.00 | 0.29 | 0.05 | 0.49 | -0.11 | -27.50% | 164 | 122 | 37.74% | No |
| V251114P00315000 | 11/5 3:36 PM | 315.00 | 0.35 | 0.24 | 0.5 | -0.19 | -35.19% | 27 | 489 | 32.64% | No |
| V251114P00320000 | 11/5 3:27 PM | 320.00 | 0.49 | 0.39 | 0.65 | -0.28 | -36.36% | 106 | 184 | 29.18% | No |
| V251114P00325000 | 11/5 3:53 PM | 325.00 | 0.77 | 0.65 | 0.91 | -0.38 | -33.04% | 73 | 287 | 25.94% | No |
| V251114P00327500 | 11/5 3:59 PM | 327.50 | 1.09 | 1 | 1.21 | -0.38 | -25.85% | 550 | 93 | 25.20% | No |
| V251114P00330000 | 11/5 3:59 PM | 330.00 | 1.44 | 1.33 | 1.54 | -0.51 | -26.15% | 70 | 444 | 24.06% | No |
| V251114P00332500 | 11/5 3:45 PM | 332.50 | 1.93 | 1.76 | 2.02 | -0.88 | -31.32% | 281 | 154 | 23.23% | No |
| V251114P00335000 | 11/5 3:38 PM | 335.00 | 2.65 | 2.45 | 2.72 | -0.55 | -17.19% | 52 | 235 | 22.83% | No |
| V251114P00337500 | 11/5 3:48 PM | 337.50 | 3.25 | 3.3 | 3.6 | -1.23 | -27.46% | 81 | 95 | 22.44% | No |
| V251114P00340000 | 11/5 3:48 PM | 340.00 | 4.30 | 4.35 | 4.8 | -1.27 | -22.80% | 49 | 182 | 22.63% | No |
| V251114P00342500 | 11/5 3:51 PM | 342.50 | 5.75 | 5.65 | 6 | -0.87 | -13.14% | 17 | 40 | 21.84% | Yes |
| V251114P00345000 | 11/5 11:26 AM | 345.00 | 6.90 | 6.9 | 7.8 | -1.83 | -20.96% | 7 | 145 | 22.97% | Yes |
| V251114P00347500 | 11/4 10:25 AM | 347.50 | 9.07 | 8.65 | 9.75 | -2.75 | -23.27% | 1 | 39 | 24.10% | Yes |
| V251114P00350000 | 11/4 1:06 PM | 350.00 | 11.90 | 10.65 | 11.55 | 0.00 | 0.00% | 22 | 52 | 23.57% | Yes |
| V251114P00352500 | 10/29 2:18 PM | 352.50 | 13.85 | 12.8 | 13.95 | 0.00 | 0.00% | 4 | 4 | 26.15% | Yes |
| V251114P00355000 | 11/4 1:09 PM | 355.00 | 16.25 | 15.1 | 16.05 | 0.00 | 0.00% | 1 | 8 | 26.22% | Yes |
| V251114P00357500 | 10/29 10:02 AM | 357.50 | 12.20 | 17.45 | 18.7 | 0.00 | 0.00% | 1 | 1 | 30.23% | Yes |
| V251114P00360000 | 11/3 10:07 AM | 360.00 | 22.72 | 19.9 | 21.15 | 0.00 | 0.00% | 4 | 5 | 32.57% | Yes |
| V251114P00365000 | 10/29 10:20 AM | 365.00 | 20.37 | 24.8 | 26.05 | 0.00 | 0.00% | 1 | 1 | 36.88% | Yes |
| V251114P00375000 | 10/28 11:49 AM | 375.00 | 27.40 | 34.7 | 35.95 | 0.00 | 0.00% | 12 | 23 | 45.41% | Yes |
| V251114P00385000 | 10/27 10:42 AM | 385.00 | 37.75 | 44.65 | 45.9 | 0.00 | 0.00% | 0 | 1 | 53.56% | Yes |
