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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V251128C00310000 | 11/5 2:16 PM | 310.00 | 30.28 | 30.75 | 31.8 | -8.01 | -20.92% | 2 | 1 | 32.85% | Yes |
| V251128C00315000 | 11/3 2:44 PM | 315.00 | 24.38 | 26.05 | 27.1 | 0.00 | 0.00% | 1 | 20 | 30.34% | Yes |
| V251128C00320000 | 10/31 3:47 PM | 320.00 | 24.69 | 21.3 | 22.55 | 0.00 | 0.00% | 20 | 21 | 28.10% | Yes |
| V251128C00325000 | 11/5 3:29 PM | 325.00 | 17.69 | 17.15 | 18.25 | 2.08 | 13.32% | 12 | 30 | 26.28% | Yes |
| V251128C00330000 | 11/5 3:24 PM | 330.00 | 14.00 | 13.2 | 14.3 | 0.30 | 2.19% | 46 | 6 | 24.85% | Yes |
| V251128C00335000 | 11/5 2:38 PM | 335.00 | 9.95 | 10 | 10.45 | -0.45 | -4.33% | 4 | 29 | 22.69% | Yes |
| V251128C00340000 | 11/5 3:56 PM | 340.00 | 7.70 | 7.05 | 7.5 | 0.05 | 0.65% | 22 | 22 | 21.97% | Yes |
| V251128C00345000 | 11/5 1:28 PM | 345.00 | 4.30 | 4.7 | 5.15 | -1.00 | -18.87% | 11 | 80 | 21.47% | No |
| V251128C00350000 | 11/5 3:23 PM | 350.00 | 3.05 | 3 | 3.35 | -0.39 | -11.34% | 38 | 111 | 21.05% | No |
| V251128C00355000 | 11/5 1:08 PM | 355.00 | 1.79 | 1.76 | 2.01 | -0.28 | -13.53% | 5 | 64 | 20.48% | No |
| V251128C00360000 | 11/5 11:31 AM | 360.00 | 0.91 | 0.81 | 1.22 | -0.42 | -31.58% | 1 | 57 | 20.53% | No |
| V251128C00365000 | 11/5 3:46 PM | 365.00 | 0.64 | 0.56 | 0.94 | -0.16 | -20.00% | 8 | 196 | 22.13% | No |
| V251128C00370000 | 11/5 2:49 PM | 370.00 | 0.30 | 0.31 | 0.64 | -0.25 | -45.45% | 5 | 155 | 22.89% | No |
| V251128C00375000 | 11/5 2:45 PM | 375.00 | 0.24 | 0.2 | 0.59 | -0.21 | -46.67% | 4 | 54 | 25.16% | No |
| V251128C00380000 | 11/4 10:13 AM | 380.00 | 0.28 | 0.01 | 0.52 | 0.00 | 0.00% | 1 | 57 | 27.05% | No |
| V251128C00385000 | 11/3 9:37 AM | 385.00 | 0.17 | 0.01 | 0.47 | 0.00 | 0.00% | 1 | 105 | 28.94% | No |
| V251128C00390000 | 10/29 2:09 PM | 390.00 | 0.38 | 0.01 | 0.43 | 0.00 | 0.00% | 12 | 35 | 30.81% | No |
| V251128C00395000 | 10/27 11:36 AM | 395.00 | 0.50 | 0.01 | 0.41 | 0.00 | 0.00% | 1 | 14 | 32.81% | No |
| V251128C00400000 | 10/29 2:31 PM | 400.00 | 0.02 | 0.01 | 0.39 | 0.00 | 0.00% | 1 | 12 | 34.72% | No |
| V251128C00405000 | 10/27 9:30 AM | 405.00 | 0.74 | 0.01 | 0.37 | 0.00 | 0.00% | 1 | 2 | 36.52% | No |
| V251128C00410000 | 10/27 9:45 AM | 410.00 | 0.38 | 0.01 | 0.36 | 0.00 | 0.00% | 0 | 1 | 38.45% | No |
| V251128C00415000 | 11/3 9:42 AM | 415.00 | 0.06 | 0.01 | 0.35 | 0.00 | 0.00% | 1 | 0 | 40.28% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V251128P00200000 | 11/4 10:57 AM | 200.00 | 0.08 | 0 | 0.32 | 0.00 | 0.00% | 4 | 3 | 88.38% | No |
| V251128P00250000 | 10/21 12:19 PM | 250.00 | 0.50 | 0.01 | 0.38 | 0.00 | 0.00% | 0 | 14 | 55.57% | No |
| V251128P00255000 | 10/20 3:33 PM | 255.00 | 0.37 | 0.01 | 0.4 | 0.00 | 0.00% | 0 | 19 | 52.73% | No |
| V251128P00260000 | 10/24 12:28 PM | 260.00 | 0.49 | 0.01 | 0.41 | 0.00 | 0.00% | 8 | 11 | 55.13% | No |
| V251128P00265000 | 11/4 11:31 AM | 265.00 | 0.24 | 0.01 | 0.43 | 0.00 | 0.00% | 1 | 3 | 52.20% | No |
| V251128P00270000 | 10/21 12:19 PM | 270.00 | 0.70 | 0.03 | 0.45 | 0.00 | 0.00% | 0 | 9 | 49.22% | No |
| V251128P00275000 | 10/28 9:30 AM | 275.00 | 0.51 | 0.01 | 0.48 | 0.00 | 0.00% | 18 | 37 | 46.41% | No |
| V251128P00280000 | 10/31 2:24 PM | 280.00 | 0.29 | 0.01 | 0.52 | 0.00 | 0.00% | 11 | 25 | 43.70% | No |
| V251128P00285000 | 10/31 3:37 PM | 285.00 | 0.46 | 0.01 | 0.55 | 0.00 | 0.00% | 2 | 62 | 40.82% | No |
| V251128P00290000 | 11/5 11:11 AM | 290.00 | 0.33 | 0.05 | 0.51 | -0.31 | -48.44% | 6 | 29 | 36.94% | No |
| V251128P00295000 | 11/5 3:52 PM | 295.00 | 0.35 | 0.23 | 0.6 | -0.06 | -14.63% | 1 | 11 | 34.77% | No |
| V251128P00300000 | 11/4 11:31 AM | 300.00 | 0.59 | 0.17 | 0.51 | 0.00 | 0.00% | 2 | 99 | 30.37% | No |
| V251128P00305000 | 11/5 12:36 PM | 305.00 | 0.54 | 0.26 | 0.8 | -0.21 | -28.00% | 2 | 213 | 29.96% | No |
| V251128P00310000 | 11/5 2:52 PM | 310.00 | 0.76 | 0.46 | 1.05 | -0.34 | -30.91% | 3 | 46 | 28.33% | No |
| V251128P00315000 | 11/5 3:47 PM | 315.00 | 1.00 | 0.88 | 1.33 | -0.35 | -25.93% | 7 | 157 | 26.37% | No |
| V251128P00320000 | 11/5 11:46 AM | 320.00 | 2.00 | 1.27 | 1.6 | 0.07 | 3.63% | 3 | 107 | 23.85% | No |
| V251128P00325000 | 11/5 3:56 PM | 325.00 | 2.06 | 1.99 | 2.3 | -0.71 | -25.63% | 10 | 198 | 22.69% | No |
| V251128P00330000 | 11/5 3:47 PM | 330.00 | 3.10 | 3 | 3.35 | -0.80 | -20.51% | 17 | 126 | 21.76% | No |
| V251128P00335000 | 11/5 3:56 PM | 335.00 | 4.46 | 4.55 | 4.9 | -1.24 | -21.75% | 5 | 87 | 21.13% | No |
| V251128P00340000 | 11/5 10:50 AM | 340.00 | 8.50 | 6.65 | 7.1 | -1.52 | -15.17% | 1 | 128 | 20.92% | No |
| V251128P00345000 | 11/4 9:30 AM | 345.00 | 13.50 | 9.35 | 9.8 | 0.00 | 0.00% | 1 | 26 | 20.54% | Yes |
| V251128P00350000 | 11/3 2:42 PM | 350.00 | 15.45 | 12.1 | 13.3 | 0.00 | 0.00% | 1 | 33 | 21.02% | Yes |
| V251128P00355000 | 10/30 10:05 AM | 355.00 | 12.65 | 15.85 | 17.3 | 0.00 | 0.00% | 10 | 11 | 21.81% | Yes |
| V251128P00360000 | 10/21 3:11 PM | 360.00 | 17.34 | 20.15 | 21.6 | 0.00 | 0.00% | 5 | 6 | 22.63% | Yes |
| V251128P00365000 | 11/4 9:45 AM | 365.00 | 27.15 | 24.85 | 26.25 | 0.00 | 0.00% | 1 | 1 | 24.23% | Yes |
| V251128P00370000 | 10/22 10:49 AM | 370.00 | 25.50 | 29.7 | 31.05 | 0.00 | 0.00% | 0 | 3 | 26.16% | Yes |
