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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V260220C00220000 | 11/3 10:11 AM | 220.00 | 120.22 | 121.7 | 123.3 | 0.00 | 0.00% | 1 | 5 | 54.37% | Yes |
| V260220C00240000 | 10/8 12:20 PM | 240.00 | 118.35 | 102.25 | 103.7 | 0.00 | 0.00% | 2 | 2 | 50.21% | Yes |
| V260220C00260000 | 10/14 2:00 PM | 260.00 | 94.35 | 83.05 | 84.45 | 0.00 | 0.00% | 1 | 7 | 43.45% | Yes |
| V260220C00270000 | 11/4 1:02 PM | 270.00 | 74.04 | 73.55 | 75 | 0.00 | 0.00% | 4 | 2 | 40.40% | Yes |
| V260220C00280000 | 10/31 3:41 PM | 280.00 | 67.45 | 64.25 | 65.65 | 0.00 | 0.00% | 1 | 12 | 37.40% | Yes |
| V260220C00290000 | 8/28 11:33 AM | 290.00 | 69.41 | 64.1 | 65.15 | 0.00 | 0.00% | 12 | 64 | 50.05% | Yes |
| V260220C00300000 | 10/31 12:46 PM | 300.00 | 48.00 | 46.35 | 47.8 | 0.00 | 0.00% | 10 | 137 | 32.32% | Yes |
| V260220C00305000 | 11/5 3:18 PM | 305.00 | 43.08 | 42.1 | 43.55 | 2.58 | 6.37% | 3 | 17 | 31.17% | Yes |
| V260220C00310000 | 11/3 10:11 AM | 310.00 | 38.05 | 38.1 | 39.45 | 0.00 | 0.00% | 1 | 21 | 30.12% | Yes |
| V260220C00315000 | 10/24 3:59 PM | 315.00 | 42.42 | 34.15 | 35.5 | 0.00 | 0.00% | 2 | 12 | 29.16% | Yes |
| V260220C00320000 | 11/4 3:53 PM | 320.00 | 31.50 | 30.95 | 31.75 | 0.00 | 0.00% | 50 | 45 | 28.31% | Yes |
| V260220C00325000 | 11/4 10:41 AM | 325.00 | 26.88 | 27.4 | 28.2 | 0.00 | 0.00% | 7 | 38 | 27.56% | Yes |
| V260220C00330000 | 11/5 10:34 AM | 330.00 | 23.55 | 24.05 | 24.85 | -1.30 | -5.23% | 2 | 128 | 26.85% | Yes |
| V260220C00335000 | 11/5 3:09 PM | 335.00 | 21.05 | 21 | 21.35 | -0.20 | -0.94% | 5 | 89 | 25.69% | Yes |
| V260220C00340000 | 11/5 2:53 PM | 340.00 | 17.85 | 18.1 | 18.45 | -1.15 | -6.05% | 41 | 224 | 25.11% | Yes |
| V260220C00345000 | 11/5 1:55 PM | 345.00 | 14.80 | 15.45 | 15.85 | -0.80 | -5.13% | 7 | 427 | 24.64% | No |
| V260220C00350000 | 11/5 1:01 PM | 350.00 | 12.75 | 13.05 | 13.45 | -1.03 | -7.47% | 26 | 395 | 24.16% | No |
| V260220C00355000 | 11/5 3:11 PM | 355.00 | 10.91 | 10.9 | 11.3 | -0.71 | -6.11% | 25 | 196 | 23.71% | No |
| V260220C00360000 | 11/5 12:06 PM | 360.00 | 8.50 | 9 | 9.35 | -0.95 | -10.05% | 11 | 185 | 23.24% | No |
| V260220C00365000 | 11/5 12:01 PM | 365.00 | 6.95 | 7.35 | 7.7 | -1.03 | -12.91% | 11 | 119 | 22.88% | No |
| V260220C00370000 | 11/5 3:14 PM | 370.00 | 6.15 | 5.95 | 6.25 | -0.40 | -6.11% | 43 | 873 | 22.51% | No |
| V260220C00375000 | 11/5 10:52 AM | 375.00 | 4.50 | 4.55 | 5.05 | -0.80 | -15.09% | 26 | 132 | 22.24% | No |
| V260220C00380000 | 11/5 12:40 PM | 380.00 | 3.80 | 3.55 | 4.45 | -0.51 | -11.83% | 8 | 169 | 22.79% | No |
| V260220C00385000 | 11/5 12:42 PM | 385.00 | 3.04 | 2.79 | 3.65 | -0.61 | -16.71% | 1 | 120 | 22.74% | No |
| V260220C00390000 | 11/5 1:29 PM | 390.00 | 2.12 | 2.2 | 2.92 | -0.88 | -29.33% | 1 | 233 | 22.57% | No |
| V260220C00395000 | 11/5 9:30 AM | 395.00 | 2.50 | 1.66 | 2.32 | 0.03 | 1.21% | 5 | 60 | 22.41% | No |
| V260220C00400000 | 11/5 3:48 PM | 400.00 | 1.65 | 1.43 | 1.95 | -0.10 | -5.71% | 11 | 350 | 22.64% | No |
| V260220C00410000 | 10/30 3:57 PM | 410.00 | 1.73 | 0.93 | 1.45 | 0.00 | 0.00% | 22 | 68 | 23.36% | No |
| V260220C00420000 | 10/24 3:37 PM | 420.00 | 1.35 | 0.48 | 1.13 | 0.00 | 0.00% | 3 | 16 | 24.26% | No |
| V260220C00430000 | 10/31 9:30 AM | 430.00 | 0.79 | 0.26 | 0.92 | 0.00 | 0.00% | 2 | 56 | 25.27% | No |
| V260220C00440000 | 11/3 3:19 PM | 440.00 | 0.50 | 0.12 | 0.78 | 0.00 | 0.00% | 4 | 22 | 26.38% | No |
| V260220C00450000 | 11/5 2:38 PM | 450.00 | 0.29 | 0.03 | 0.5 | -0.15 | -34.09% | 170 | 24 | 26.17% | No |
| V260220C00460000 | 11/5 2:36 PM | 460.00 | 0.26 | 0.01 | 0.49 | -0.43 | -62.32% | 2 | 75 | 27.76% | No |
| V260220C00470000 | 10/17 9:30 AM | 470.00 | 0.72 | 0.01 | 0.57 | 0.00 | 0.00% | 2 | 2 | 30.08% | No |
| V260220C00480000 | 10/7 3:16 PM | 480.00 | 0.46 | 0.01 | 0.53 | 0.00 | 0.00% | 0 | 0 | 31.31% | No |
| V260220C00490000 | 10/9 11:03 AM | 490.00 | 0.39 | 0.01 | 0.5 | 0.00 | 0.00% | 0 | 0 | 32.54% | No |
| V260220C00500000 | 10/7 12:30 PM | 500.00 | 0.36 | 0.01 | 0.48 | 0.00 | 0.00% | 2 | 2 | 33.81% | No |
| V260220C00510000 | 7/30 1:07 PM | 510.00 | 0.33 | 0.01 | 0.45 | 0.00 | 0.00% | 0 | 1 | 34.94% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V260220P00175000 | 10/20 2:58 PM | 175.00 | 0.15 | 0.01 | 0.49 | 0.00 | 0.00% | 20 | 72 | 53.17% | No |
| V260220P00190000 | 10/2 9:58 AM | 190.00 | 0.27 | 0.01 | 0.55 | 0.00 | 0.00% | 0 | 1 | 52.73% | No |
| V260220P00195000 | 10/9 9:51 AM | 195.00 | 0.27 | 0.05 | 0.48 | 0.00 | 0.00% | 0 | 2 | 49.59% | No |
| V260220P00200000 | 10/31 3:13 PM | 200.00 | 0.29 | 0.1 | 0.38 | 0.00 | 0.00% | 10 | 53 | 45.95% | No |
| V260220P00210000 | 9/18 3:24 PM | 210.00 | 0.66 | 0.24 | 0.98 | 0.00 | 0.00% | 1 | 2 | 49.15% | No |
| V260220P00220000 | 11/3 2:39 PM | 220.00 | 0.62 | 0.1 | 0.81 | 0.00 | 0.00% | 1 | 13 | 43.52% | No |
| V260220P00230000 | 10/28 2:15 PM | 230.00 | 0.65 | 0.24 | 0.94 | 0.00 | 0.00% | 1 | 23 | 40.75% | No |
| V260220P00240000 | 10/14 9:47 AM | 240.00 | 1.06 | 0.49 | 1.13 | 0.00 | 0.00% | 1 | 43 | 38.28% | No |
| V260220P00250000 | 11/5 10:14 AM | 250.00 | 1.10 | 0.64 | 1.34 | -0.18 | -14.06% | 2 | 41 | 35.74% | No |
| V260220P00260000 | 10/30 1:42 PM | 260.00 | 1.41 | 1.07 | 1.69 | 0.00 | 0.00% | 1 | 28 | 33.69% | No |
| V260220P00270000 | 11/4 9:30 AM | 270.00 | 2.09 | 1.52 | 1.9 | 0.00 | 0.00% | 1 | 135 | 30.73% | No |
| V260220P00280000 | 11/5 3:37 PM | 280.00 | 2.42 | 2.03 | 2.68 | -0.51 | -17.41% | 4 | 115 | 29.54% | No |
| V260220P00290000 | 11/5 3:37 PM | 290.00 | 3.09 | 2.8 | 3.25 | -0.84 | -21.37% | 9 | 107 | 27.10% | No |
| V260220P00300000 | 11/5 2:25 PM | 300.00 | 4.35 | 3.7 | 4.6 | -0.64 | -12.83% | 2 | 473 | 26.02% | No |
| V260220P00305000 | 11/5 1:31 PM | 305.00 | 5.15 | 4.7 | 5 | -1.20 | -18.90% | 1 | 325 | 24.60% | No |
| V260220P00310000 | 11/3 1:30 PM | 310.00 | 7.33 | 5.6 | 5.9 | 0.00 | 0.00% | 19 | 499 | 24.00% | No |
| V260220P00315000 | 11/5 1:59 PM | 315.00 | 6.90 | 6.65 | 6.95 | -1.60 | -18.82% | 4 | 202 | 23.41% | No |
| V260220P00320000 | 11/3 3:52 PM | 320.00 | 9.80 | 7.85 | 8.3 | 0.00 | 0.00% | 16 | 226 | 23.05% | No |
| V260220P00325000 | 11/5 1:14 PM | 325.00 | 9.77 | 9.3 | 9.6 | -0.55 | -5.33% | 5 | 232 | 22.31% | No |
| V260220P00330000 | 11/5 3:57 PM | 330.00 | 11.15 | 10.9 | 11.3 | -1.03 | -8.46% | 33 | 208 | 21.88% | No |
| V260220P00335000 | 11/5 3:35 PM | 335.00 | 13.03 | 12.8 | 13.3 | -1.02 | -7.26% | 11 | 174 | 21.54% | No |
| V260220P00340000 | 11/5 2:33 PM | 340.00 | 15.30 | 14.95 | 15.35 | -1.85 | -10.79% | 3 | 419 | 20.95% | No |
| V260220P00345000 | 11/4 1:37 PM | 345.00 | 18.70 | 16.95 | 17.75 | 0.00 | 0.00% | 1 | 285 | 20.48% | Yes |
| V260220P00350000 | 11/3 3:36 PM | 350.00 | 22.75 | 19.55 | 20.4 | 0.00 | 0.00% | 3 | 168 | 20.01% | Yes |
| V260220P00355000 | 10/29 12:45 PM | 355.00 | 23.50 | 22.45 | 23.25 | 0.00 | 0.00% | 12 | 88 | 19.43% | Yes |
| V260220P00360000 | 10/28 2:32 PM | 360.00 | 22.95 | 25.3 | 26.4 | 0.00 | 0.00% | 10 | 199 | 18.88% | Yes |
| V260220P00365000 | 10/10 2:00 PM | 365.00 | 28.90 | 28.7 | 29.85 | 0.00 | 0.00% | 3 | 15 | 18.37% | Yes |
| V260220P00370000 | 10/7 1:29 PM | 370.00 | 27.30 | 32.25 | 33.55 | 0.00 | 0.00% | 10 | 23 | 17.83% | Yes |
| V260220P00375000 | 11/3 12:25 PM | 375.00 | 41.30 | 36.25 | 37.5 | 0.00 | 0.00% | 1 | 4 | 17.29% | Yes |
| V260220P00380000 | 9/3 1:12 PM | 380.00 | 36.03 | 35 | 35.45 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V260220P00390000 | 9/16 2:17 PM | 390.00 | 51.60 | 49 | 51.05 | 0.00 | 0.00% | 1 | 11 | 17.36% | Yes |
| V260220P00400000 | 9/12 1:41 PM | 400.00 | 60.05 | 55.75 | 58.95 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
