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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V251219C00150000 | 10/29 9:58 AM | 150.00 | 200.00 | 189.5 | 191.05 | 0.00 | 0.00% | 1 | 1 | 99.71% | Yes |
| V251219C00155000 | 7/30 12:16 PM | 155.00 | 201.13 | 182.75 | 183.75 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| V251219C00165000 | 4/10 1:02 PM | 165.00 | 160.40 | 189.75 | 192.55 | 0.00 | 0.00% | 0 | 1 | 220.92% | Yes |
| V251219C00170000 | 5/9 1:59 PM | 170.00 | 186.23 | 202.3 | 205.15 | 0.00 | 0.00% | 0 | 1 | 293.57% | Yes |
| V251219C00180000 | 8/5 12:02 PM | 180.00 | 159.83 | 157.95 | 159.05 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| V251219C00195000 | 6/13 9:40 AM | 195.00 | 162.05 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V251219C00200000 | 9/30 2:56 PM | 200.00 | 142.72 | 139.85 | 141.35 | 0.00 | 0.00% | 1 | 6 | 75.88% | Yes |
| V251219C00220000 | 11/3 12:04 PM | 220.00 | 117.87 | 120.25 | 121.5 | 0.00 | 0.00% | 1 | 3 | 68.19% | Yes |
| V251219C00230000 | 11/5 3:26 PM | 230.00 | 111.10 | 110.1 | 111.6 | 0.54 | 0.49% | 1 | 12 | 61.82% | Yes |
| V251219C00235000 | 6/20 12:15 PM | 235.00 | 110.15 | 116.75 | 120.2 | 0.00 | 0.00% | 2 | 2 | 125.61% | Yes |
| V251219C00240000 | 8/8 9:52 AM | 240.00 | 98.97 | 99.05 | 100.1 | 0.00 | 0.00% | 1 | 2 | 38.67% | Yes |
| V251219C00245000 | 8/5 11:10 AM | 245.00 | 96.15 | 94.05 | 95.3 | 0.00 | 0.00% | 1 | 0 | 44.14% | Yes |
| V251219C00250000 | 10/3 9:46 AM | 250.00 | 99.20 | 90.6 | 91.8 | 0.00 | 0.00% | 2 | 7 | 54.08% | Yes |
| V251219C00255000 | 4/9 3:59 PM | 255.00 | 90.45 | 105.2 | 107.1 | 0.00 | 0.00% | 3 | 7 | 130.99% | Yes |
| V251219C00260000 | 11/3 10:52 AM | 260.00 | 78.22 | 80.5 | 81.95 | 0.00 | 0.00% | 1 | 5 | 54.04% | Yes |
| V251219C00265000 | 9/9 2:04 PM | 265.00 | 82.97 | 0 | 0 | 0.00 | 0.00% | 32 | 33 | 0.00% | Yes |
| V251219C00270000 | 6/30 2:45 PM | 270.00 | 91.60 | 70.2 | 71.25 | 0.00 | 0.00% | 1 | 6 | 43.10% | Yes |
| V251219C00275000 | 4/3 11:55 AM | 275.00 | 79.60 | 83.5 | 85.5 | 0.00 | 0.00% | 3 | 3 | 105.79% | Yes |
| V251219C00280000 | 11/4 10:29 AM | 280.00 | 60.00 | 61.25 | 62.25 | 0.00 | 0.00% | 1 | 26 | 43.64% | Yes |
| V251219C00285000 | 4/30 11:34 AM | 285.00 | 71.05 | 89.15 | 92.3 | 0.00 | 0.00% | 2 | 28 | 138.37% | Yes |
| V251219C00290000 | 10/17 3:20 PM | 290.00 | 56.69 | 51.5 | 52.55 | 0.00 | 0.00% | 1 | 31 | 39.01% | Yes |
| V251219C00295000 | 10/20 12:38 PM | 295.00 | 50.85 | 46.8 | 47.75 | 0.00 | 0.00% | 5 | 25 | 36.80% | Yes |
| V251219C00300000 | 11/4 1:32 PM | 300.00 | 41.80 | 41.75 | 43.05 | 0.00 | 0.00% | 6 | 141 | 34.86% | Yes |
| V251219C00305000 | 10/31 12:48 PM | 305.00 | 38.28 | 37.4 | 38.4 | 0.00 | 0.00% | 1 | 38 | 32.92% | Yes |
| V251219C00310000 | 10/31 12:48 PM | 310.00 | 33.88 | 32.75 | 33.85 | 0.00 | 0.00% | 2 | 167 | 31.10% | Yes |
| V251219C00315000 | 11/4 2:26 PM | 315.00 | 28.34 | 28.4 | 29.45 | 0.00 | 0.00% | 1 | 88 | 29.47% | Yes |
| V251219C00320000 | 11/5 11:23 AM | 320.00 | 21.97 | 24.4 | 25.25 | -2.50 | -10.22% | 1 | 173 | 28.05% | Yes |
| V251219C00325000 | 11/4 12:28 PM | 325.00 | 20.70 | 20.35 | 21.25 | -0.30 | -1.43% | 1 | 78 | 26.70% | Yes |
| V251219C00330000 | 11/5 10:50 AM | 330.00 | 15.64 | 16.6 | 17.55 | -1.06 | -6.35% | 3 | 402 | 25.56% | Yes |
| V251219C00335000 | 11/5 3:14 PM | 335.00 | 13.70 | 13.55 | 13.95 | -0.65 | -4.53% | 9 | 359 | 24.07% | Yes |
| V251219C00340000 | 11/5 3:42 PM | 340.00 | 10.91 | 10.55 | 10.95 | -0.44 | -3.88% | 42 | 701 | 23.21% | Yes |
| V251219C00345000 | 11/5 3:57 PM | 345.00 | 8.35 | 8.1 | 8.5 | -0.15 | -1.76% | 22 | 603 | 22.77% | No |
| V251219C00350000 | 11/5 3:55 PM | 350.00 | 6.40 | 6 | 6.4 | -0.40 | -5.88% | 73 | 1763 | 22.28% | No |
| V251219C00355000 | 11/5 2:01 PM | 355.00 | 4.55 | 4.4 | 4.7 | -0.31 | -6.38% | 166 | 1742 | 21.89% | No |
| V251219C00360000 | 11/5 3:46 PM | 360.00 | 3.16 | 3.1 | 3.35 | -0.53 | -14.36% | 362 | 1241 | 21.52% | No |
| V251219C00365000 | 11/5 3:47 PM | 365.00 | 2.26 | 2.14 | 2.38 | -0.39 | -14.72% | 95 | 493 | 21.39% | No |
| V251219C00370000 | 11/5 3:38 PM | 370.00 | 1.59 | 1.3 | 1.76 | -0.33 | -17.19% | 148 | 1161 | 21.70% | No |
| V251219C00375000 | 11/5 3:58 PM | 375.00 | 1.14 | 1.07 | 1.3 | -0.16 | -12.31% | 217 | 1355 | 22.03% | No |
| V251219C00380000 | 11/5 3:56 PM | 380.00 | 0.81 | 0.56 | 1.07 | -0.21 | -20.59% | 76 | 982 | 22.99% | No |
| V251219C00385000 | 11/5 12:50 PM | 385.00 | 0.60 | 0.42 | 0.85 | -0.08 | -11.76% | 5 | 1289 | 23.67% | No |
| V251219C00390000 | 11/5 3:56 PM | 390.00 | 0.51 | 0.24 | 0.76 | -0.05 | -8.93% | 55 | 896 | 24.93% | No |
| V251219C00395000 | 11/4 9:30 AM | 395.00 | 0.72 | 0.14 | 0.66 | 0.00 | 0.00% | 1 | 329 | 25.95% | No |
| V251219C00400000 | 11/4 11:03 AM | 400.00 | 0.08 | 0.08 | 0.45 | 0.00 | 0.00% | 2 | 2110 | 25.73% | No |
| V251219C00405000 | 10/29 12:27 PM | 405.00 | 0.40 | 0.02 | 0.53 | 0.00 | 0.00% | 17 | 503 | 28.13% | No |
| V251219C00410000 | 10/30 1:21 PM | 410.00 | 0.40 | 0.01 | 0.49 | 0.00 | 0.00% | 12 | 130 | 29.30% | No |
| V251219C00415000 | 10/28 1:26 PM | 415.00 | 0.42 | 0.01 | 0.46 | 0.00 | 0.00% | 4 | 151 | 30.49% | No |
| V251219C00420000 | 10/29 9:32 AM | 420.00 | 0.20 | 0.01 | 0.43 | 0.00 | 0.00% | 5 | 92 | 31.62% | No |
| V251219C00425000 | 10/28 9:30 AM | 425.00 | 0.01 | 0.01 | 0.41 | 0.00 | 0.00% | 1 | 72 | 32.79% | No |
| V251219C00430000 | 10/21 10:59 AM | 430.00 | 0.29 | 0.01 | 0.4 | 0.00 | 0.00% | 9 | 101 | 34.06% | No |
| V251219C00435000 | 10/13 3:58 PM | 435.00 | 0.37 | 0.01 | 0.38 | 0.00 | 0.00% | 1 | 17 | 35.16% | No |
| V251219C00440000 | 11/3 1:45 PM | 440.00 | 0.21 | 0.01 | 0.37 | 0.00 | 0.00% | 1 | 430 | 36.35% | No |
| V251219C00450000 | 10/24 1:15 PM | 450.00 | 0.27 | 0.01 | 0.35 | 0.00 | 0.00% | 1 | 460 | 38.65% | No |
| V251219C00460000 | 10/21 12:36 PM | 460.00 | 0.20 | 0.01 | 0.34 | 0.00 | 0.00% | 1 | 126 | 40.97% | No |
| V251219C00470000 | 11/4 9:30 AM | 470.00 | 0.05 | 0.01 | 0.15 | 0.00 | 0.00% | 10 | 107 | 38.97% | No |
| V251219C00480000 | 10/29 10:38 AM | 480.00 | 0.19 | 0.01 | 0.32 | 0.00 | 0.00% | 15 | 30 | 45.36% | No |
| V251219C00490000 | 8/22 9:30 AM | 490.00 | 0.15 | 0.01 | 0.39 | 0.00 | 0.00% | 50 | 53 | 48.95% | No |
| V251219C00500000 | 11/4 3:19 PM | 500.00 | 0.07 | 0.01 | 0.1 | 0.00 | 0.00% | 10 | 227 | 43.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V251219P00150000 | 11/3 10:17 AM | 150.00 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 24 | 170 | 94.53% | No |
| V251219P00155000 | 11/3 2:03 PM | 155.00 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 1 | 10 | 91.02% | No |
| V251219P00160000 | 11/4 9:46 AM | 160.00 | 0.01 | 0 | 0.3 | 0.00 | 0.00% | 1 | 44 | 87.60% | No |
| V251219P00165000 | 7/21 2:18 PM | 165.00 | 0.20 | 0.01 | 0.25 | 0.00 | 0.00% | 20 | 15 | 82.81% | No |
| V251219P00170000 | 11/4 9:54 AM | 170.00 | 0.02 | 0 | 0.31 | 0.00 | 0.00% | 11 | 51 | 81.35% | No |
| V251219P00175000 | 11/5 3:39 PM | 175.00 | 0.04 | 0.01 | 0.31 | 0.00 | 0.00% | 10 | 30 | 78.52% | No |
| V251219P00180000 | 11/4 10:49 AM | 180.00 | 0.04 | 0.01 | 0.32 | 0.00 | 0.00% | 33 | 115 | 75.68% | No |
| V251219P00185000 | 11/4 10:49 AM | 185.00 | 0.04 | 0.01 | 0.32 | 0.00 | 0.00% | 5 | 14 | 72.66% | No |
| V251219P00190000 | 6/27 2:21 PM | 190.00 | 0.63 | 0.01 | 0.34 | 0.00 | 0.00% | 1 | 8 | 70.31% | No |
| V251219P00195000 | 7/11 3:32 PM | 195.00 | 0.60 | 0.01 | 0.36 | 0.00 | 0.00% | 1 | 14 | 67.87% | No |
| V251219P00200000 | 11/5 11:56 AM | 200.00 | 0.24 | 0.01 | 0.21 | 0.11 | 84.62% | 25 | 201 | 61.13% | No |
| V251219P00210000 | 9/17 3:24 PM | 210.00 | 0.20 | 0.02 | 0.47 | 0.00 | 0.00% | 100 | 28 | 61.82% | No |
| V251219P00220000 | 10/31 12:09 PM | 220.00 | 0.17 | 0.01 | 0.38 | 0.00 | 0.00% | 1 | 104 | 54.79% | No |
| V251219P00230000 | 10/16 12:34 PM | 230.00 | 0.35 | 0.1 | 0.42 | 0.00 | 0.00% | 5 | 86 | 51.71% | No |
| V251219P00235000 | 11/3 2:15 PM | 235.00 | 0.24 | 0.01 | 0.44 | 0.00 | 0.00% | 1 | 13 | 53.17% | No |
| V251219P00240000 | 11/5 2:47 PM | 240.00 | 0.23 | 0.01 | 0.45 | -0.02 | -8.00% | 3 | 72 | 50.71% | No |
| V251219P00245000 | 11/5 3:44 PM | 245.00 | 0.25 | 0.05 | 0.5 | -0.10 | -28.57% | 2 | 29 | 48.93% | No |
| V251219P00250000 | 11/5 3:44 PM | 250.00 | 0.25 | 0.2 | 0.5 | -0.10 | -28.57% | 21 | 321 | 46.31% | No |
| V251219P00255000 | 10/29 10:38 AM | 255.00 | 0.45 | 0.09 | 0.54 | 0.00 | 0.00% | 15 | 109 | 44.34% | No |
| V251219P00260000 | 11/4 3:37 PM | 260.00 | 0.39 | 0.05 | 0.58 | 0.00 | 0.00% | 4 | 391 | 42.29% | No |
| V251219P00265000 | 11/3 2:15 PM | 265.00 | 0.46 | 0.13 | 0.66 | 0.00 | 0.00% | 1 | 53 | 40.70% | No |
| V251219P00270000 | 11/5 10:02 AM | 270.00 | 0.50 | 0.4 | 0.55 | -0.01 | -1.96% | 2 | 688 | 36.87% | No |
| V251219P00275000 | 11/4 2:28 PM | 275.00 | 0.60 | 0.27 | 0.8 | 0.00 | 0.00% | 10 | 142 | 36.96% | No |
| V251219P00280000 | 11/5 12:28 PM | 280.00 | 0.64 | 0.57 | 0.89 | -0.05 | -7.25% | 1 | 560 | 35.14% | No |
| V251219P00285000 | 11/3 3:19 PM | 285.00 | 0.88 | 0.52 | 1.01 | 0.00 | 0.00% | 1 | 698 | 33.45% | No |
| V251219P00290000 | 11/5 1:30 PM | 290.00 | 0.95 | 0.57 | 1.02 | 0.02 | 2.15% | 5 | 1224 | 30.88% | No |
| V251219P00295000 | 11/5 1:31 PM | 295.00 | 1.10 | 0.76 | 1.15 | -0.14 | -11.29% | 3 | 600 | 29.07% | No |
| V251219P00300000 | 11/5 3:16 PM | 300.00 | 1.29 | 1.06 | 1.51 | -0.20 | -13.42% | 38 | 832 | 28.33% | No |
| V251219P00305000 | 11/5 3:25 PM | 305.00 | 1.65 | 1.29 | 1.92 | -0.26 | -13.61% | 111 | 2880 | 27.37% | No |
| V251219P00310000 | 11/5 3:25 PM | 310.00 | 2.10 | 1.9 | 2.3 | -0.26 | -11.02% | 46 | 1130 | 25.90% | No |
| V251219P00315000 | 11/5 2:32 PM | 315.00 | 2.73 | 2.42 | 2.94 | -0.25 | -8.39% | 32 | 1085 | 24.96% | No |
| V251219P00320000 | 11/5 2:46 PM | 320.00 | 3.55 | 3.25 | 3.55 | -0.25 | -6.58% | 46 | 1150 | 23.47% | No |
| V251219P00325000 | 11/5 3:19 PM | 325.00 | 4.50 | 4.3 | 4.7 | -0.70 | -13.46% | 135 | 1180 | 22.94% | No |
| V251219P00330000 | 11/5 3:56 PM | 330.00 | 5.50 | 5.6 | 5.85 | -1.30 | -19.12% | 23 | 1988 | 21.74% | No |
| V251219P00335000 | 11/5 3:48 PM | 335.00 | 7.30 | 7.3 | 7.65 | -1.35 | -15.61% | 801 | 722 | 21.33% | No |
| V251219P00340000 | 11/5 3:50 PM | 340.00 | 9.50 | 9.35 | 9.7 | -1.30 | -12.04% | 52 | 1320 | 20.65% | No |
| V251219P00345000 | 11/5 3:47 PM | 345.00 | 11.77 | 11.9 | 12.3 | -1.21 | -9.32% | 2 | 419 | 20.28% | Yes |
| V251219P00350000 | 11/5 3:46 PM | 350.00 | 14.90 | 14.45 | 15.2 | -1.40 | -8.59% | 88 | 704 | 19.66% | Yes |
| V251219P00355000 | 11/5 2:01 PM | 355.00 | 18.95 | 17.6 | 18.9 | -0.48 | -2.47% | 5 | 667 | 20.01% | Yes |
| V251219P00360000 | 11/3 1:25 PM | 360.00 | 26.15 | 21.4 | 22.65 | 0.00 | 0.00% | 3 | 295 | 19.66% | Yes |
| V251219P00365000 | 11/5 1:10 PM | 365.00 | 27.00 | 25.55 | 26.8 | 5.75 | 27.06% | 372 | 210 | 19.59% | Yes |
| V251219P00370000 | 11/3 10:27 AM | 370.00 | 34.94 | 30.05 | 31.55 | 0.00 | 0.00% | 1 | 249 | 21.06% | Yes |
| V251219P00375000 | 10/15 12:28 PM | 375.00 | 30.48 | 34.8 | 36.2 | 0.00 | 0.00% | 1 | 36 | 21.78% | Yes |
| V251219P00380000 | 10/3 10:12 AM | 380.00 | 33.25 | 39.65 | 40.95 | 0.00 | 0.00% | 1 | 11 | 22.58% | Yes |
| V251219P00385000 | 11/5 12:08 PM | 385.00 | 47.40 | 44.6 | 45.9 | 8.80 | 22.80% | 3 | 9 | 24.24% | Yes |
| V251219P00390000 | 10/27 1:17 PM | 390.00 | 42.35 | 49.6 | 50.7 | 0.00 | 0.00% | 2 | 13 | 24.82% | Yes |
| V251219P00400000 | 8/26 10:16 AM | 400.00 | 47.45 | 61.75 | 63.4 | 0.00 | 0.00% | 2 | 0 | 41.48% | Yes |
| V251219P00410000 | 4/9 1:18 PM | 410.00 | 100.60 | 57.6 | 59.35 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| V251219P00420000 | 4/9 1:18 PM | 420.00 | 110.45 | 66.85 | 69.65 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| V251219P00430000 | 5/30 12:17 PM | 430.00 | 66.34 | 77.25 | 80.6 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| V251219P00460000 | 4/7 11:14 AM | 460.00 | 150.30 | 106.55 | 109.15 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V251219P00500000 | 5/30 12:17 PM | 500.00 | 136.28 | 147.45 | 150.35 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
