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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V260320C00165000 | 4/10 1:02 PM | 165.00 | 162.10 | 190.95 | 194.25 | 0.00 | 0.00% | 0 | 1 | 130.30% | Yes |
| V260320C00170000 | 4/9 12:46 PM | 170.00 | 147.25 | 186.25 | 189.55 | 0.00 | 0.00% | 18 | 11 | 126.88% | Yes |
| V260320C00185000 | 7/3 9:32 AM | 185.00 | 174.50 | 154.55 | 155.85 | 0.00 | 0.00% | 1 | 1 | 51.88% | Yes |
| V260320C00195000 | 7/3 9:33 AM | 195.00 | 165.50 | 144.9 | 146.25 | 0.00 | 0.00% | 1 | 1 | 51.42% | Yes |
| V260320C00200000 | 10/31 11:58 AM | 200.00 | 143.50 | 141.6 | 143.45 | 0.00 | 0.00% | 11 | 30 | 57.19% | Yes |
| V260320C00210000 | 1/30 10:12 AM | 210.00 | 141.06 | 159.5 | 164 | 0.00 | 0.00% | 0 | 1 | 126.11% | Yes |
| V260320C00220000 | 6/13 10:14 AM | 220.00 | 136.98 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V260320C00230000 | 10/3 11:30 AM | 230.00 | 125.19 | 112.75 | 114.35 | 0.00 | 0.00% | 8 | 16 | 51.15% | Yes |
| V260320C00240000 | 5/21 1:44 PM | 240.00 | 130.10 | 107 | 110.2 | 0.00 | 0.00% | 1 | 45 | 58.11% | Yes |
| V260320C00250000 | 10/7 9:56 AM | 250.00 | 108.00 | 93.5 | 95.2 | 0.00 | 0.00% | 1 | 5 | 44.90% | Yes |
| V260320C00260000 | 8/11 2:08 PM | 260.00 | 84.60 | 83.5 | 84.95 | 0.00 | 0.00% | 1 | 6 | 39.98% | Yes |
| V260320C00265000 | 10/8 12:15 PM | 265.00 | 95.17 | 79.55 | 81 | 0.00 | 0.00% | 1 | 1 | 40.42% | Yes |
| V260320C00270000 | 11/4 1:02 PM | 270.00 | 75.32 | 74.85 | 76.35 | 0.00 | 0.00% | 4 | 30 | 39.04% | Yes |
| V260320C00275000 | 10/31 11:31 AM | 275.00 | 71.15 | 70.3 | 71.75 | 0.00 | 0.00% | 2 | 3 | 37.73% | Yes |
| V260320C00280000 | 10/29 3:39 PM | 280.00 | 67.60 | 65.75 | 67.25 | 0.00 | 0.00% | 2 | 26 | 36.56% | Yes |
| V260320C00285000 | 10/29 12:32 PM | 285.00 | 65.35 | 61.3 | 62.75 | 0.00 | 0.00% | 1 | 2 | 35.32% | Yes |
| V260320C00290000 | 10/24 11:15 AM | 290.00 | 63.75 | 56.9 | 58.35 | 0.00 | 0.00% | 1 | 18 | 34.17% | Yes |
| V260320C00295000 | 10/30 1:56 PM | 295.00 | 59.26 | 52.6 | 54.05 | 0.00 | 0.00% | 0 | 1 | 33.11% | Yes |
| V260320C00300000 | 11/3 10:28 AM | 300.00 | 46.60 | 48.4 | 49.85 | 0.00 | 0.00% | 2 | 53 | 32.11% | Yes |
| V260320C00305000 | 11/4 12:04 PM | 305.00 | 45.25 | 44.3 | 45.75 | 0.00 | 0.00% | 1 | 30 | 31.14% | Yes |
| V260320C00310000 | 11/5 3:13 PM | 310.00 | 41.11 | 40.4 | 41.75 | -1.19 | -2.81% | 6 | 33 | 30.20% | Yes |
| V260320C00315000 | 10/29 11:04 AM | 315.00 | 40.75 | 36.75 | 37.95 | 0.00 | 0.00% | 3 | 17 | 29.39% | Yes |
| V260320C00320000 | 11/5 11:43 AM | 320.00 | 32.20 | 32.95 | 34.3 | -1.66 | -4.90% | 1 | 162 | 28.63% | Yes |
| V260320C00325000 | 11/5 10:56 AM | 325.00 | 28.50 | 29.95 | 30.8 | -2.15 | -7.01% | 3 | 337 | 27.90% | Yes |
| V260320C00330000 | 11/5 10:33 AM | 330.00 | 26.30 | 26.65 | 27.55 | -0.10 | -0.38% | 1 | 90 | 27.30% | Yes |
| V260320C00335000 | 11/5 3:18 PM | 335.00 | 23.97 | 23.6 | 24.45 | -0.02 | -0.08% | 8 | 87 | 26.69% | Yes |
| V260320C00340000 | 11/5 12:22 PM | 340.00 | 20.00 | 20.75 | 21.6 | -1.20 | -5.66% | 16 | 332 | 26.18% | Yes |
| V260320C00345000 | 11/5 2:28 PM | 345.00 | 17.80 | 18.1 | 18.95 | -0.60 | -3.26% | 9 | 843 | 25.70% | No |
| V260320C00350000 | 11/5 3:50 PM | 350.00 | 15.95 | 15.7 | 16.5 | -0.85 | -5.06% | 96 | 1349 | 25.24% | No |
| V260320C00355000 | 11/5 10:50 AM | 355.00 | 12.90 | 13.45 | 14.3 | -0.95 | -6.86% | 3 | 277 | 24.85% | No |
| V260320C00360000 | 11/5 3:03 PM | 360.00 | 11.60 | 11.4 | 12.3 | -0.25 | -2.11% | 1 | 375 | 24.48% | No |
| V260320C00365000 | 11/5 1:49 PM | 365.00 | 9.50 | 9.6 | 10.5 | -1.10 | -10.38% | 80 | 570 | 24.14% | No |
| V260320C00370000 | 11/5 2:41 PM | 370.00 | 8.20 | 8.05 | 8.95 | -0.79 | -8.79% | 8 | 1690 | 23.89% | No |
| V260320C00375000 | 11/5 12:05 PM | 375.00 | 6.65 | 6.75 | 7.55 | -0.83 | -11.10% | 48 | 567 | 23.61% | No |
| V260320C00380000 | 11/5 12:57 PM | 380.00 | 5.70 | 5.45 | 6.35 | -0.78 | -12.04% | 14 | 582 | 23.39% | No |
| V260320C00385000 | 11/5 2:20 PM | 385.00 | 4.90 | 4.55 | 5.4 | -0.30 | -5.77% | 16 | 365 | 23.35% | No |
| V260320C00390000 | 11/5 3:46 PM | 390.00 | 4.00 | 4 | 4.5 | -0.60 | -13.04% | 151 | 1392 | 23.18% | No |
| V260320C00395000 | 11/5 2:30 PM | 395.00 | 3.30 | 2.94 | 3.85 | -0.40 | -10.81% | 14 | 547 | 23.26% | No |
| V260320C00400000 | 11/5 3:24 PM | 400.00 | 2.90 | 2.55 | 3.25 | -0.16 | -5.23% | 7 | 672 | 23.26% | No |
| V260320C00405000 | 11/5 10:40 AM | 405.00 | 2.47 | 2.14 | 2.63 | -0.15 | -5.73% | 10 | 211 | 23.02% | No |
| V260320C00410000 | 11/5 12:32 PM | 410.00 | 1.98 | 1.55 | 2.25 | -0.32 | -13.91% | 23 | 128 | 23.16% | No |
| V260320C00415000 | 10/16 2:44 PM | 415.00 | 3.10 | 1.37 | 1.73 | 0.00 | 0.00% | 1 | 15 | 22.71% | No |
| V260320C00420000 | 11/5 12:32 PM | 420.00 | 1.44 | 1.16 | 1.69 | -0.36 | -20.00% | 12 | 133 | 23.58% | No |
| V260320C00425000 | 10/29 9:59 AM | 425.00 | 2.00 | 0.91 | 1.21 | 0.00 | 0.00% | 3 | 34 | 22.84% | No |
| V260320C00430000 | 11/3 1:56 PM | 430.00 | 1.14 | 0.7 | 1.32 | 0.00 | 0.00% | 4 | 266 | 24.20% | No |
| V260320C00435000 | 10/30 1:43 PM | 435.00 | 1.22 | 0.55 | 1.18 | 0.00 | 0.00% | 1 | 41 | 24.53% | No |
| V260320C00440000 | 9/11 2:12 PM | 440.00 | 1.21 | 0.63 | 2.07 | 0.00 | 0.00% | 1 | 52 | 28.66% | No |
| V260320C00445000 | 10/28 3:18 PM | 445.00 | 1.00 | 0.33 | 0.98 | 0.00 | 0.00% | 1 | 21 | 25.34% | No |
| V260320C00450000 | 10/27 9:49 AM | 450.00 | 0.72 | 0.27 | 0.91 | 0.00 | 0.00% | 3 | 37 | 25.82% | No |
| V260320C00455000 | 10/9 1:29 PM | 455.00 | 1.09 | 0.18 | 0.84 | 0.00 | 0.00% | 1 | 18 | 26.25% | No |
| V260320C00460000 | 9/4 2:42 PM | 460.00 | 1.08 | 0.54 | 1.03 | 0.00 | 0.00% | 1 | 17 | 28.04% | No |
| V260320C00465000 | 7/30 1:50 PM | 465.00 | 1.31 | 0.44 | 0.77 | 0.00 | 0.00% | 2 | 2 | 27.38% | No |
| V260320C00470000 | 7/23 2:55 PM | 470.00 | 1.60 | 0.27 | 0.69 | 0.00 | 0.00% | 1 | 69 | 27.61% | No |
| V260320C00475000 | 9/19 12:25 PM | 475.00 | 0.56 | 0.21 | 0.67 | 0.00 | 0.00% | 6 | 6 | 28.21% | No |
| V260320C00480000 | 10/1 10:38 AM | 480.00 | 0.54 | 0.01 | 0.64 | 0.00 | 0.00% | 102 | 171 | 28.71% | No |
| V260320C00485000 | 6/11 12:38 PM | 485.00 | 2.61 | 0.96 | 1.18 | 0.00 | 0.00% | 0 | 3 | 32.64% | No |
| V260320C00490000 | 10/31 9:37 AM | 490.00 | 0.25 | 0.01 | 0.59 | 0.00 | 0.00% | 4 | 16 | 29.71% | No |
| V260320C00495000 | 10/29 10:38 AM | 495.00 | 0.35 | 0.01 | 0.57 | 0.00 | 0.00% | 15 | 15 | 30.23% | No |
| V260320C00500000 | 9/4 2:42 PM | 500.00 | 0.38 | 0.2 | 0.51 | 0.00 | 0.00% | 6 | 11 | 30.38% | No |
| V260320C00510000 | 7/30 9:43 AM | 510.00 | 0.46 | 0.15 | 0.47 | 0.00 | 0.00% | 1 | 1 | 31.29% | No |
| V260320C00515000 | 10/7 12:30 PM | 515.00 | 0.35 | 0.01 | 0.52 | 0.00 | 0.00% | 0 | 0 | 32.37% | No |
| V260320C00520000 | 7/30 11:06 AM | 520.00 | 0.35 | 0.13 | 0.45 | 0.00 | 0.00% | 2 | 3 | 32.32% | No |
| V260320C00535000 | 10/10 11:26 AM | 535.00 | 0.25 | 0.01 | 0.48 | 0.00 | 0.00% | 2 | 3 | 34.42% | No |
| V260320C00540000 | 10/9 9:51 AM | 540.00 | 0.31 | 0.01 | 0.48 | 0.00 | 0.00% | 2 | 1 | 35.01% | No |
| V260320C00545000 | 10/8 12:47 PM | 545.00 | 0.27 | 0.01 | 0.47 | 0.00 | 0.00% | 0 | 0 | 35.47% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V260320P00150000 | 10/20 2:58 PM | 150.00 | 0.07 | 0.05 | 0.45 | 0.00 | 0.00% | 20 | 190 | 57.42% | No |
| V260320P00155000 | 11/5 11:17 AM | 155.00 | 0.23 | 0.01 | 0.45 | -0.02 | -8.00% | 1 | 2 | 54.69% | No |
| V260320P00160000 | 7/30 9:43 AM | 160.00 | 0.28 | 0.01 | 0.36 | 0.00 | 0.00% | 1 | 11 | 51.27% | No |
| V260320P00165000 | 10/9 9:37 AM | 165.00 | 0.25 | 0.01 | 0.48 | 0.00 | 0.00% | 10 | 173 | 51.07% | No |
| V260320P00170000 | 9/30 12:51 PM | 170.00 | 0.25 | 0.01 | 0.51 | 0.00 | 0.00% | 1 | 10 | 54.32% | No |
| V260320P00175000 | 6/18 10:02 AM | 175.00 | 0.78 | 0.36 | 0.72 | 0.00 | 0.00% | 5 | 11 | 52.71% | No |
| V260320P00180000 | 6/5 3:23 PM | 180.00 | 0.73 | 0.54 | 0.77 | 0.00 | 0.00% | 1 | 48 | 52.22% | No |
| V260320P00185000 | 9/30 12:51 PM | 185.00 | 0.36 | 0.01 | 0.59 | 0.00 | 0.00% | 2 | 42 | 49.39% | No |
| V260320P00190000 | 10/28 10:11 AM | 190.00 | 0.33 | 0.01 | 0.63 | 0.00 | 0.00% | 30 | 47 | 47.95% | No |
| V260320P00195000 | 10/1 3:57 PM | 195.00 | 0.42 | 0.06 | 0.67 | 0.00 | 0.00% | 1 | 8 | 46.48% | No |
| V260320P00200000 | 9/30 12:51 PM | 200.00 | 0.60 | 0.12 | 0.72 | 0.00 | 0.00% | 1 | 15 | 45.14% | No |
| V260320P00210000 | 10/29 3:28 PM | 210.00 | 0.50 | 0.12 | 0.83 | 0.00 | 0.00% | 4 | 169 | 42.49% | No |
| V260320P00220000 | 10/10 2:52 PM | 220.00 | 0.73 | 0.25 | 0.97 | 0.00 | 0.00% | 1 | 41 | 40.02% | No |
| V260320P00230000 | 10/31 10:42 AM | 230.00 | 1.00 | 0.6 | 1.16 | 0.00 | 0.00% | 10 | 111 | 37.76% | No |
| V260320P00240000 | 10/29 10:38 AM | 240.00 | 1.04 | 0.85 | 1.41 | 0.00 | 0.00% | 16 | 79 | 35.66% | No |
| V260320P00250000 | 10/27 3:55 PM | 250.00 | 1.46 | 1.19 | 1.73 | 0.00 | 0.00% | 1 | 262 | 33.66% | No |
| V260320P00255000 | 11/3 1:13 PM | 255.00 | 1.89 | 1.41 | 1.92 | 0.00 | 0.00% | 1 | 25 | 32.68% | No |
| V260320P00260000 | 11/5 12:43 PM | 260.00 | 1.95 | 1.67 | 2.15 | -0.14 | -6.70% | 1 | 81 | 31.77% | No |
| V260320P00265000 | 10/28 2:16 PM | 265.00 | 2.07 | 1.77 | 2.4 | 0.00 | 0.00% | 1 | 77 | 30.84% | No |
| V260320P00270000 | 11/5 12:32 PM | 270.00 | 2.54 | 2.2 | 2.69 | -0.29 | -10.25% | 12 | 358 | 29.95% | No |
| V260320P00275000 | 11/3 1:15 PM | 275.00 | 3.28 | 2.34 | 3.05 | 0.00 | 0.00% | 6 | 141 | 29.16% | No |
| V260320P00280000 | 11/5 12:32 PM | 280.00 | 3.33 | 2.85 | 3.45 | -0.43 | -11.44% | 22 | 662 | 28.35% | No |
| V260320P00285000 | 10/22 12:46 PM | 285.00 | 4.00 | 3 | 3.9 | 0.00 | 0.00% | 5 | 39 | 27.53% | No |
| V260320P00290000 | 11/5 11:09 AM | 290.00 | 4.60 | 3.5 | 4.45 | -0.25 | -5.15% | 15 | 563 | 26.81% | No |
| V260320P00295000 | 11/4 10:48 AM | 295.00 | 5.35 | 4.45 | 5.05 | 0.00 | 0.00% | 5 | 75 | 26.04% | No |
| V260320P00300000 | 11/5 2:51 PM | 300.00 | 5.42 | 4.8 | 5.7 | -0.63 | -10.41% | 124 | 803 | 25.21% | No |
| V260320P00305000 | 11/5 12:44 PM | 305.00 | 6.45 | 5.65 | 6.65 | -0.55 | -7.86% | 16 | 584 | 24.75% | No |
| V260320P00310000 | 11/5 12:43 PM | 310.00 | 7.45 | 6.6 | 7.6 | -1.15 | -13.37% | 29 | 1331 | 24.08% | No |
| V260320P00315000 | 11/5 2:01 PM | 315.00 | 8.35 | 7.7 | 8.75 | -1.25 | -13.02% | 14 | 844 | 23.52% | No |
| V260320P00320000 | 11/5 3:20 PM | 320.00 | 9.57 | 9 | 10 | -1.23 | -11.39% | 115 | 881 | 22.89% | No |
| V260320P00325000 | 11/5 1:14 PM | 325.00 | 11.45 | 10.45 | 11.5 | -1.10 | -8.76% | 57 | 578 | 22.38% | No |
| V260320P00330000 | 11/5 3:14 PM | 330.00 | 12.75 | 12.15 | 13.2 | -1.15 | -8.27% | 39 | 785 | 21.89% | No |
| V260320P00335000 | 11/5 3:25 PM | 335.00 | 14.65 | 14.05 | 15.1 | -1.60 | -9.85% | 35 | 193 | 21.40% | No |
| V260320P00340000 | 11/5 2:51 PM | 340.00 | 17.05 | 16.15 | 17.1 | -1.18 | -6.47% | 68 | 1147 | 20.77% | No |
| V260320P00345000 | 11/5 12:30 PM | 345.00 | 19.65 | 18.5 | 19.6 | -0.75 | -3.68% | 3 | 292 | 20.48% | Yes |
| V260320P00350000 | 11/5 11:24 AM | 350.00 | 23.90 | 21.05 | 22.15 | 0.90 | 3.91% | 93 | 171 | 19.97% | Yes |
| V260320P00355000 | 11/5 12:45 PM | 355.00 | 24.96 | 23.8 | 25 | -0.84 | -3.26% | 30 | 85 | 19.54% | Yes |
| V260320P00360000 | 10/30 11:17 AM | 360.00 | 23.50 | 26.95 | 28.1 | 0.00 | 0.00% | 5 | 118 | 19.11% | Yes |
| V260320P00365000 | 10/30 10:14 AM | 365.00 | 28.20 | 30.2 | 31.4 | 0.00 | 0.00% | 5 | 18 | 18.62% | Yes |
| V260320P00370000 | 11/5 2:10 PM | 370.00 | 35.30 | 33.6 | 34.95 | 6.15 | 21.10% | 2 | 59 | 18.15% | Yes |
| V260320P00375000 | 10/28 10:20 AM | 375.00 | 33.10 | 37.4 | 38.7 | 0.00 | 0.00% | 2 | 64 | 17.63% | Yes |
| V260320P00380000 | 10/28 1:44 PM | 380.00 | 37.45 | 41.35 | 42.7 | 0.00 | 0.00% | 4 | 32 | 17.15% | Yes |
| V260320P00385000 | 10/8 2:09 PM | 385.00 | 38.46 | 45.6 | 46.9 | 0.00 | 0.00% | 4 | 2 | 16.67% | Yes |
| V260320P00390000 | 10/7 12:41 PM | 390.00 | 42.15 | 50.05 | 51.9 | 0.00 | 0.00% | 3 | 28 | 17.87% | Yes |
| V260320P00395000 | 7/8 1:39 PM | 395.00 | 45.82 | 58 | 59.2 | 0.00 | 0.00% | 0 | 2 | 24.04% | Yes |
| V260320P00400000 | 10/10 10:30 AM | 400.00 | 52.90 | 59.55 | 61.2 | 0.00 | 0.00% | 1 | 17 | 18.09% | Yes |
| V260320P00410000 | 3/5 12:57 PM | 410.00 | 61.30 | 96 | 99.65 | 0.00 | 0.00% | 2 | 17 | 62.15% | Yes |
| V260320P00420000 | 4/7 10:22 AM | 420.00 | 107.45 | 68.5 | 70.6 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| V260320P00450000 | 3/4 3:21 PM | 450.00 | 93.50 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V260320P00460000 | 3/4 3:03 PM | 460.00 | 104.00 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
