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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V251205C00310000 | 10/29 2:35 PM | 310.00 | 32.55 | 31.45 | 32.5 | 0.00 | 0.00% | 4 | 2 | 32.07% | Yes |
| V251205C00335000 | 11/5 3:57 PM | 335.00 | 11.43 | 11.2 | 11.95 | 0.08 | 0.70% | 17 | 6 | 23.86% | Yes |
| V251205C00340000 | 11/4 3:44 PM | 340.00 | 8.80 | 8.2 | 8.95 | 0.00 | 0.00% | 28 | 40 | 22.96% | Yes |
| V251205C00345000 | 11/5 3:03 PM | 345.00 | 5.63 | 5.7 | 6.5 | -0.40 | -6.63% | 4 | 41 | 22.36% | No |
| V251205C00350000 | 11/5 3:12 PM | 350.00 | 4.00 | 3.75 | 4.6 | -0.25 | -5.88% | 7 | 232 | 22.02% | No |
| V251205C00355000 | 11/5 3:22 PM | 355.00 | 2.56 | 2.31 | 3.15 | -0.40 | -13.51% | 21 | 940 | 21.77% | No |
| V251205C00360000 | 11/5 11:00 AM | 360.00 | 1.50 | 1.34 | 2.15 | -0.52 | -25.74% | 16 | 56 | 21.81% | No |
| V251205C00365000 | 11/5 2:10 PM | 365.00 | 0.98 | 0.85 | 1.25 | -0.30 | -23.44% | 1 | 179 | 21.01% | No |
| V251205C00370000 | 11/5 2:22 PM | 370.00 | 0.79 | 0.49 | 1.08 | -0.11 | -12.22% | 2 | 65 | 22.83% | No |
| V251205C00375000 | 11/5 10:45 AM | 375.00 | 0.63 | 0.32 | 0.87 | 0.09 | 16.67% | 1 | 59 | 24.09% | No |
| V251205C00380000 | 11/5 3:31 PM | 380.00 | 0.42 | 0.08 | 0.71 | 0.00 | 0.00% | 2 | 17 | 25.29% | No |
| V251205C00385000 | 11/4 1:57 PM | 385.00 | 0.30 | 0.01 | 0.62 | 0.00 | 0.00% | 13 | 20 | 26.78% | No |
| V251205C00390000 | 10/30 3:04 PM | 390.00 | 0.55 | 0.01 | 0.56 | 0.00 | 0.00% | 3 | 5 | 28.37% | No |
| V251205C00395000 | 10/27 3:50 PM | 395.00 | 0.53 | 0.01 | 0.51 | 0.00 | 0.00% | 0 | 2 | 29.88% | No |
| V251205C00400000 | 10/27 12:35 PM | 400.00 | 0.40 | 0.01 | 0.48 | 0.00 | 0.00% | 0 | 2 | 31.54% | No |
| V251205C00440000 | 10/28 3:45 PM | 440.00 | 0.16 | 0.01 | 0.38 | 0.00 | 0.00% | 0 | 10 | 44.21% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V251205P00255000 | 10/27 12:49 PM | 255.00 | 0.36 | 0.01 | 0.48 | 0.00 | 0.00% | 0 | 5 | 52.61% | No |
| V251205P00260000 | 10/28 11:49 AM | 260.00 | 0.47 | 0.01 | 0.5 | 0.00 | 0.00% | 0 | 4 | 49.90% | No |
| V251205P00275000 | 10/29 3:53 PM | 275.00 | 0.30 | 0.01 | 0.52 | 0.00 | 0.00% | 1 | 36 | 41.21% | No |
| V251205P00280000 | 11/4 10:02 AM | 280.00 | 0.38 | 0.06 | 0.65 | 0.00 | 0.00% | 1 | 8 | 39.94% | No |
| V251205P00295000 | 11/4 11:59 AM | 295.00 | 0.60 | 0.24 | 0.88 | 0.00 | 0.00% | 2 | 42 | 33.06% | No |
| V251205P00300000 | 11/5 11:38 AM | 300.00 | 0.75 | 0.48 | 0.99 | -0.10 | -11.76% | 8 | 48 | 30.79% | No |
| V251205P00305000 | 11/5 9:35 AM | 305.00 | 1.01 | 0.6 | 1.23 | -0.11 | -9.82% | 1 | 31 | 29.21% | No |
| V251205P00310000 | 11/5 3:41 PM | 310.00 | 1.19 | 0.85 | 1.5 | -0.16 | -11.85% | 8 | 67 | 27.42% | No |
| V251205P00315000 | 11/5 11:01 AM | 315.00 | 1.95 | 1.24 | 1.91 | -0.01 | -0.51% | 6 | 91 | 25.90% | No |
| V251205P00320000 | 11/5 3:41 PM | 320.00 | 2.10 | 1.64 | 2.47 | -0.48 | -18.60% | 16 | 2726 | 24.46% | No |
| V251205P00325000 | 11/5 3:28 PM | 325.00 | 2.80 | 2.38 | 3.3 | -1.14 | -28.93% | 24 | 52 | 23.32% | No |
| V251205P00330000 | 11/5 2:22 PM | 330.00 | 4.32 | 3.45 | 4.4 | -0.61 | -12.37% | 16 | 55 | 22.17% | No |
| V251205P00335000 | 11/5 2:09 PM | 335.00 | 5.95 | 5 | 5.95 | -0.20 | -3.25% | 4 | 30 | 21.31% | No |
| V251205P00340000 | 11/5 10:18 AM | 340.00 | 8.57 | 7 | 8 | -0.38 | -4.25% | 1 | 28 | 20.63% | No |
| V251205P00345000 | 10/31 3:50 PM | 345.00 | 10.38 | 9.6 | 10.55 | 0.00 | 0.00% | 4 | 6 | 19.97% | Yes |
| V251205P00350000 | 11/5 10:06 AM | 350.00 | 15.06 | 12.65 | 14 | 1.73 | 12.98% | 10 | 11 | 20.44% | Yes |
