WhaleQuant.io

V Options Chain Overview

Explore strikes, OI, IV and strategy data for V.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
V251212C00310000 11/5 2:15 PM 310.00 31.58 31.7 34 -2.72 -7.93% 2 1 34.44% Yes
V251212C00335000 11/5 10:38 AM 335.00 11.35 11.5 14 -1.13 -9.05% 1 8 26.37% Yes
V251212C00340000 11/4 1:00 PM 340.00 9.60 8.85 10.9 0.00 0.00% 9 9 25.20% Yes
V251212C00345000 11/5 9:40 AM 345.00 7.89 6.35 8.25 1.04 15.18% 1 5 24.24% No
V251212C00350000 11/5 3:08 PM 350.00 4.88 4.5 6.55 -0.20 -3.94% 7 10 24.67% No
V251212C00355000 11/5 10:50 AM 355.00 3.54 2.67 4.45 0.26 7.93% 1 3 23.20% No
V251212C00365000 11/5 3:42 PM 365.00 1.55 1.1 2.4 -2.50 -61.73% 4 1 23.40% No
V251212C00370000 11/5 3:24 PM 370.00 1.15 0.61 1.8 0.00 0.00% 139 84 23.83% No
V251212C00375000 11/5 3:24 PM 375.00 0.83 0.41 1.7 -0.02 -2.35% 1 39 25.92% No
V251212C00380000 10/31 11:39 AM 380.00 1.55 0.16 2.62 0.00 0.00% 1 2 32.24% No
V251212C00410000 11/3 10:38 AM 410.00 0.23 0 2.21 0.00 0.00% 1 2 44.03% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
V251212P00305000 11/4 12:06 PM 305.00 1.43 0.76 1.8 0.00 0.00% 31 47 29.27% No
V251212P00310000 11/5 2:01 PM 310.00 1.65 0.82 2.09 -0.17 -9.34% 19 66 27.36% No
V251212P00315000 11/4 3:56 PM 315.00 2.42 1.55 3.05 0.00 0.00% 3 18 27.61% No
V251212P00320000 11/4 12:06 PM 320.00 3.21 2.05 3.9 0.00 0.00% 46 53 26.68% No
V251212P00325000 11/5 12:01 PM 325.00 4.01 2.9 4.8 -0.15 -3.61% 1 21 25.29% No
V251212P00330000 11/5 12:01 PM 330.00 5.81 3.35 6.25 -0.79 -11.97% 1 9 24.73% No
V251212P00335000 11/4 9:39 AM 335.00 8.40 5 7.85 0.00 0.00% 10 18 23.74% No
V251212P00345000 10/31 10:42 AM 345.00 12.68 10.2 12.15 0.00 0.00% 2 2 21.76% Yes