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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V260515C00195000 | 10/29 9:36 AM | 195.00 | 152.50 | 147.8 | 149.85 | 0.00 | 0.00% | 2 | 4 | 55.19% | Yes |
| V260515C00230000 | 8/13 9:54 AM | 230.00 | 120.35 | 113.25 | 114.8 | 0.00 | 0.00% | 0 | 1 | 44.21% | Yes |
| V260515C00250000 | 11/4 11:27 AM | 250.00 | 96.18 | 96.15 | 97.75 | 0.00 | 0.00% | 1 | 10 | 43.08% | Yes |
| V260515C00260000 | 8/20 12:06 PM | 260.00 | 95.10 | 86.1 | 87.65 | 0.00 | 0.00% | 2 | 5 | 38.97% | Yes |
| V260515C00280000 | 9/25 1:28 PM | 280.00 | 68.97 | 76.4 | 78.25 | 0.00 | 0.00% | 1 | 3 | 46.74% | Yes |
| V260515C00290000 | 10/30 9:38 AM | 290.00 | 68.40 | 60.8 | 62.5 | 0.00 | 0.00% | 1 | 77 | 34.61% | Yes |
| V260515C00300000 | 11/4 12:35 PM | 300.00 | 53.45 | 52.8 | 54.45 | 0.00 | 0.00% | 7 | 33 | 32.93% | Yes |
| V260515C00305000 | 11/5 1:48 PM | 305.00 | 48.50 | 48.95 | 50.55 | -4.75 | -8.92% | 4 | 8 | 32.12% | Yes |
| V260515C00310000 | 10/31 11:04 AM | 310.00 | 46.05 | 45.6 | 46.75 | 0.00 | 0.00% | 4 | 13 | 31.33% | Yes |
| V260515C00315000 | 10/30 10:26 AM | 315.00 | 49.25 | 41.6 | 43.15 | 0.00 | 0.00% | 1 | 3 | 30.66% | Yes |
| V260515C00320000 | 10/28 12:30 PM | 320.00 | 45.50 | 38.45 | 39.65 | 0.00 | 0.00% | 5 | 48 | 30.00% | Yes |
| V260515C00325000 | 11/5 3:15 PM | 325.00 | 35.50 | 35.1 | 36.3 | -0.25 | -0.70% | 80 | 13 | 29.38% | Yes |
| V260515C00330000 | 11/4 11:10 AM | 330.00 | 32.55 | 31.9 | 33.1 | 0.00 | 0.00% | 1 | 38 | 28.79% | Yes |
| V260515C00335000 | 11/5 3:29 PM | 335.00 | 29.00 | 28.9 | 30.05 | -0.45 | -1.53% | 1 | 109 | 28.23% | Yes |
| V260515C00340000 | 11/5 2:41 PM | 340.00 | 25.70 | 26 | 27.2 | -1.25 | -4.64% | 11 | 75 | 27.74% | Yes |
| V260515C00345000 | 11/3 12:37 PM | 345.00 | 22.85 | 23.35 | 24.4 | 0.00 | 0.00% | 5 | 49 | 27.16% | No |
| V260515C00350000 | 11/5 1:58 PM | 350.00 | 20.75 | 20.8 | 21.8 | -1.05 | -4.82% | 3 | 89 | 26.63% | No |
| V260515C00355000 | 11/3 3:50 PM | 355.00 | 18.25 | 18.3 | 19.6 | 0.00 | 0.00% | 4 | 76 | 26.37% | No |
| V260515C00360000 | 11/4 3:23 PM | 360.00 | 17.00 | 16.3 | 17.1 | 0.00 | 0.00% | 3 | 58 | 25.64% | No |
| V260515C00365000 | 11/4 12:39 PM | 365.00 | 15.00 | 14.3 | 15.1 | 0.00 | 0.00% | 3 | 24 | 25.28% | No |
| V260515C00370000 | 11/5 12:00 PM | 370.00 | 12.40 | 12.5 | 13.35 | -0.37 | -2.90% | 1 | 139 | 25.02% | No |
| V260515C00375000 | 11/4 10:09 AM | 375.00 | 11.55 | 10.85 | 11.65 | 0.00 | 0.00% | 2 | 37 | 24.66% | No |
| V260515C00380000 | 11/4 10:27 AM | 380.00 | 9.95 | 9.4 | 10.25 | 0.00 | 0.00% | 4 | 110 | 24.48% | No |
| V260515C00385000 | 11/4 3:55 PM | 385.00 | 9.20 | 8.25 | 8.95 | 0.00 | 0.00% | 7 | 108 | 24.27% | No |
| V260515C00390000 | 11/5 2:54 PM | 390.00 | 7.40 | 6.95 | 8.15 | -0.60 | -7.50% | 20 | 42 | 24.55% | No |
| V260515C00395000 | 11/4 12:45 PM | 395.00 | 6.95 | 5.95 | 6.75 | 0.00 | 0.00% | 10 | 53 | 23.90% | No |
| V260515C00400000 | 11/4 11:56 AM | 400.00 | 6.10 | 5.4 | 5.9 | 0.00 | 0.00% | 7 | 45 | 23.84% | No |
| V260515C00405000 | 11/5 9:51 AM | 405.00 | 5.25 | 4.5 | 5.45 | 0.20 | 3.96% | 5 | 82 | 24.25% | No |
| V260515C00410000 | 11/4 10:42 AM | 410.00 | 4.45 | 3.8 | 4.55 | 0.00 | 0.00% | 4 | 8 | 23.85% | No |
| V260515C00415000 | 10/31 10:27 AM | 415.00 | 4.18 | 3.25 | 4 | 0.00 | 0.00% | 4 | 5 | 23.89% | No |
| V260515C00420000 | 11/5 1:27 PM | 420.00 | 2.96 | 2.91 | 3.65 | -1.12 | -27.45% | 10 | 11 | 24.19% | No |
| V260515C00425000 | 9/23 1:17 PM | 425.00 | 3.26 | 0 | 0 | 0.00 | 0.00% | 3 | 7 | 6.25% | No |
| V260515C00430000 | 11/5 3:23 PM | 430.00 | 2.36 | 2 | 2.61 | -0.64 | -21.33% | 1 | 9 | 23.80% | No |
| V260515C00435000 | 10/27 2:50 PM | 435.00 | 2.82 | 1.68 | 2.44 | 0.00 | 0.00% | 1 | 1 | 24.23% | No |
| V260515C00440000 | 10/17 9:30 AM | 440.00 | 2.51 | 1.56 | 2.18 | 0.00 | 0.00% | 5 | 5 | 24.38% | No |
| V260515C00445000 | 10/6 1:48 PM | 445.00 | 2.47 | 1.11 | 1.95 | 0.00 | 0.00% | 2 | 4 | 24.54% | No |
| V260515C00450000 | 11/3 1:45 PM | 450.00 | 1.57 | 1.09 | 1.77 | 0.00 | 0.00% | 1 | 19 | 24.77% | No |
| V260515C00460000 | 10/24 10:22 AM | 460.00 | 1.20 | 0.73 | 1.46 | 0.00 | 0.00% | 10 | 10 | 25.21% | No |
| V260515C00465000 | 10/7 3:52 PM | 465.00 | 1.50 | 0.58 | 1.34 | 0.00 | 0.00% | 10 | 10 | 25.46% | No |
| V260515C00475000 | 9/12 10:22 AM | 475.00 | 0.93 | 0.48 | 1.5 | 0.00 | 0.00% | 1 | 11 | 27.39% | No |
| V260515C00510000 | 10/22 3:43 PM | 510.00 | 0.46 | 0.01 | 0.79 | 0.00 | 0.00% | 0 | 0 | 28.47% | No |
| V260515C00515000 | 10/22 11:45 AM | 515.00 | 0.37 | 0.01 | 0.76 | 0.00 | 0.00% | 0 | 0 | 28.85% | No |
| V260515C00520000 | 10/22 11:51 AM | 520.00 | 0.37 | 0.01 | 0.74 | 0.00 | 0.00% | 0 | 1 | 29.26% | No |
| V260515C00525000 | 10/31 12:19 PM | 525.00 | 0.32 | 0.01 | 0.72 | 0.00 | 0.00% | 1 | 1 | 29.68% | No |
| V260515C00530000 | 10/10 10:18 AM | 530.00 | 0.41 | 0.02 | 0.58 | 0.00 | 0.00% | 8 | 9 | 29.22% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V260515P00170000 | 10/8 3:04 PM | 170.00 | 0.24 | 0.14 | 0.77 | 0.00 | 0.00% | 10 | 15 | 48.66% | No |
| V260515P00185000 | 9/18 1:25 PM | 185.00 | 0.64 | 0.4 | 1.11 | 0.00 | 0.00% | 3 | 10 | 46.12% | No |
| V260515P00190000 | 10/17 9:30 AM | 190.00 | 1.01 | 0.2 | 1.01 | 0.00 | 0.00% | 1 | 2 | 43.60% | No |
| V260515P00195000 | 10/17 9:30 AM | 195.00 | 1.15 | 0.37 | 1.07 | 0.00 | 0.00% | 1 | 17 | 42.32% | No |
| V260515P00200000 | 10/13 11:11 AM | 200.00 | 0.90 | 0.35 | 1.18 | 0.00 | 0.00% | 1 | 22 | 41.37% | No |
| V260515P00210000 | 10/6 9:35 AM | 210.00 | 1.00 | 0.91 | 1.41 | 0.00 | 0.00% | 0 | 2 | 39.39% | No |
| V260515P00220000 | 11/4 10:37 AM | 220.00 | 1.40 | 1.14 | 1.45 | 0.00 | 0.00% | 1 | 19 | 36.33% | No |
| V260515P00230000 | 11/3 1:11 PM | 230.00 | 1.90 | 1.24 | 1.91 | 0.00 | 0.00% | 2 | 7 | 35.19% | No |
| V260515P00240000 | 11/4 1:57 PM | 240.00 | 2.20 | 1.88 | 2.47 | 0.00 | 0.00% | 3 | 20 | 34.00% | No |
| V260515P00250000 | 10/28 3:07 PM | 250.00 | 2.48 | 2.19 | 2.78 | 0.00 | 0.00% | 1 | 18 | 31.73% | No |
| V260515P00260000 | 10/30 10:30 AM | 260.00 | 3.02 | 3.05 | 3.7 | 0.00 | 0.00% | 1 | 37 | 30.88% | No |
| V260515P00270000 | 11/5 10:14 AM | 270.00 | 4.45 | 3.45 | 4.35 | -0.35 | -7.29% | 2 | 184 | 29.00% | No |
| V260515P00280000 | 11/3 9:58 AM | 280.00 | 5.99 | 4.5 | 5.65 | 0.00 | 0.00% | 1 | 138 | 28.08% | No |
| V260515P00290000 | 11/5 2:57 PM | 290.00 | 6.55 | 5.85 | 6.9 | -0.40 | -5.76% | 6 | 67 | 26.60% | No |
| V260515P00300000 | 11/5 2:32 PM | 300.00 | 8.30 | 7.6 | 8.8 | -0.60 | -6.74% | 15 | 198 | 25.64% | No |
| V260515P00305000 | 11/4 1:43 PM | 305.00 | 10.20 | 8.6 | 9.85 | 0.00 | 0.00% | 17 | 147 | 25.10% | No |
| V260515P00310000 | 11/5 1:51 PM | 310.00 | 10.75 | 9.75 | 11 | -1.16 | -9.74% | 11 | 123 | 24.54% | No |
| V260515P00315000 | 10/30 11:09 AM | 315.00 | 10.50 | 11.4 | 11.95 | 0.00 | 0.00% | 7 | 127 | 23.60% | No |
| V260515P00320000 | 11/4 9:53 AM | 320.00 | 14.87 | 12.45 | 13.5 | 0.00 | 0.00% | 1 | 69 | 23.23% | No |
| V260515P00325000 | 11/4 1:57 PM | 325.00 | 15.85 | 14.3 | 15.35 | 0.00 | 0.00% | 1 | 187 | 23.03% | No |
| V260515P00330000 | 11/4 12:15 PM | 330.00 | 17.60 | 15.95 | 17.15 | 0.00 | 0.00% | 3 | 59 | 22.59% | No |
| V260515P00335000 | 11/5 12:53 PM | 335.00 | 19.00 | 17.65 | 19.05 | -0.55 | -2.81% | 8 | 53 | 22.08% | No |
| V260515P00340000 | 11/5 10:18 AM | 340.00 | 21.79 | 19.75 | 21.15 | 0.14 | 0.65% | 1 | 104 | 21.61% | No |
| V260515P00345000 | 11/5 3:20 PM | 345.00 | 22.85 | 22 | 23.45 | -1.00 | -4.19% | 14 | 50 | 21.15% | Yes |
| V260515P00350000 | 11/3 12:18 PM | 350.00 | 28.10 | 24.45 | 25.95 | 0.00 | 0.00% | 3 | 40 | 20.71% | Yes |
| V260515P00355000 | 11/4 12:21 PM | 355.00 | 29.35 | 27.1 | 28.6 | 0.00 | 0.00% | 4 | 12 | 20.22% | Yes |
| V260515P00360000 | 10/9 1:21 PM | 360.00 | 28.80 | 29.95 | 31.5 | 0.00 | 0.00% | 2 | 103 | 19.79% | Yes |
| V260515P00365000 | 10/13 1:06 PM | 365.00 | 33.70 | 33.1 | 34.6 | 0.00 | 0.00% | 1 | 5 | 19.35% | Yes |
| V260515P00370000 | 10/29 1:52 PM | 370.00 | 36.44 | 36.3 | 37.9 | 0.00 | 0.00% | 1 | 2 | 18.92% | Yes |
| V260515P00375000 | 9/29 1:35 PM | 375.00 | 42.65 | 38.65 | 42.05 | 0.00 | 0.00% | 1 | 38 | 19.30% | Yes |
| V260515P00395000 | 8/12 1:00 PM | 395.00 | 59.75 | 58.8 | 60.05 | 0.00 | 0.00% | 0 | 3 | 21.54% | Yes |
| V260515P00400000 | 10/27 9:39 AM | 400.00 | 55.00 | 59.95 | 61.55 | 0.00 | 0.00% | 3 | 1 | 16.14% | Yes |
| V260515P00405000 | 9/11 10:04 AM | 405.00 | 66.70 | 61.3 | 64.8 | 0.00 | 0.00% | 0 | 4 | 0.00% | Yes |
| V260515P00410000 | 9/11 3:58 PM | 410.00 | 67.10 | 65.75 | 69.5 | 0.00 | 0.00% | 0 | 13 | 0.00% | Yes |
| V260515P00415000 | 9/8 12:55 PM | 415.00 | 71.00 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
