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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V260918C00170000 | 10/28 3:11 PM | 170.00 | 182.17 | 173.95 | 175.9 | 0.00 | 0.00% | 2 | 3 | 54.93% | Yes |
| V260918C00200000 | 9/16 12:46 PM | 200.00 | 146.33 | 147.65 | 150.15 | 0.00 | 0.00% | 3 | 3 | 52.50% | Yes |
| V260918C00230000 | 9/15 12:33 PM | 230.00 | 119.80 | 124.8 | 127 | 0.00 | 0.00% | 1 | 12 | 52.04% | Yes |
| V260918C00240000 | 8/19 1:12 PM | 240.00 | 115.55 | 107.75 | 109.75 | 0.00 | 0.00% | 0 | 1 | 39.66% | Yes |
| V260918C00250000 | 10/16 2:15 PM | 250.00 | 98.08 | 100.7 | 102.55 | 0.00 | 0.00% | 1 | 4 | 40.17% | Yes |
| V260918C00260000 | 10/30 9:42 AM | 260.00 | 99.85 | 92.1 | 93.95 | 0.00 | 0.00% | 9 | 10 | 38.48% | Yes |
| V260918C00270000 | 10/30 1:27 PM | 270.00 | 90.90 | 83.7 | 85.55 | 0.00 | 0.00% | 1 | 37 | 36.88% | Yes |
| V260918C00280000 | 11/3 10:30 AM | 280.00 | 73.00 | 75.55 | 77.45 | 0.00 | 0.00% | 6 | 44 | 35.44% | Yes |
| V260918C00290000 | 11/5 2:40 PM | 290.00 | 67.60 | 67.7 | 69.6 | -2.40 | -3.43% | 1 | 34 | 34.06% | Yes |
| V260918C00300000 | 11/4 2:16 PM | 300.00 | 60.68 | 60.15 | 62.1 | 0.00 | 0.00% | 4 | 34 | 32.80% | Yes |
| V260918C00305000 | 10/28 12:12 PM | 305.00 | 63.60 | 56.55 | 58.25 | 0.00 | 0.00% | 2 | 26 | 31.99% | Yes |
| V260918C00310000 | 11/5 11:16 AM | 310.00 | 51.00 | 53 | 54.95 | -2.65 | -4.94% | 1 | 30 | 31.62% | Yes |
| V260918C00315000 | 11/5 3:50 PM | 315.00 | 50.22 | 49.6 | 51.55 | -2.45 | -4.65% | 2 | 11 | 31.08% | Yes |
| V260918C00320000 | 10/31 10:15 AM | 320.00 | 47.66 | 46.25 | 48.2 | 0.00 | 0.00% | 1 | 24 | 30.52% | Yes |
| V260918C00325000 | 10/23 10:03 AM | 325.00 | 48.65 | 43.05 | 44.95 | 0.00 | 0.00% | 1 | 8 | 29.97% | Yes |
| V260918C00330000 | 11/5 11:05 AM | 330.00 | 38.85 | 39.95 | 41.9 | -1.00 | -2.51% | 16 | 44 | 29.52% | Yes |
| V260918C00335000 | 11/5 11:34 AM | 335.00 | 35.40 | 36.95 | 38.95 | -2.25 | -5.98% | 1 | 53 | 29.07% | Yes |
| V260918C00340000 | 11/5 1:45 PM | 340.00 | 34.30 | 34.1 | 35.85 | -0.45 | -1.29% | 3 | 231 | 28.42% | Yes |
| V260918C00345000 | 10/31 11:00 AM | 345.00 | 32.75 | 31.4 | 33.35 | 0.00 | 0.00% | 24 | 128 | 28.16% | No |
| V260918C00350000 | 11/4 2:52 PM | 350.00 | 29.34 | 28.8 | 30.75 | 0.00 | 0.00% | 9 | 227 | 27.75% | No |
| V260918C00355000 | 11/4 10:39 AM | 355.00 | 26.95 | 26.35 | 28.3 | 0.00 | 0.00% | 1 | 188 | 27.37% | No |
| V260918C00360000 | 11/4 11:13 AM | 360.00 | 25.15 | 24.05 | 25.35 | 0.00 | 0.00% | 6 | 85 | 26.51% | No |
| V260918C00365000 | 10/17 11:00 AM | 365.00 | 25.00 | 21.9 | 23.8 | 0.00 | 0.00% | 8 | 45 | 26.67% | No |
| V260918C00370000 | 11/4 11:29 AM | 370.00 | 21.05 | 19.85 | 21.45 | 0.00 | 0.00% | 2 | 271 | 26.11% | No |
| V260918C00375000 | 11/5 10:53 AM | 375.00 | 18.04 | 17.95 | 19.85 | -4.96 | -21.57% | 1 | 58 | 26.07% | No |
| V260918C00380000 | 10/30 3:52 PM | 380.00 | 19.71 | 16.15 | 18.05 | 0.00 | 0.00% | 1 | 63 | 25.78% | No |
| V260918C00385000 | 10/14 12:03 PM | 385.00 | 19.60 | 14.55 | 16.5 | 0.00 | 0.00% | 1 | 47 | 25.62% | No |
| V260918C00390000 | 10/28 12:10 PM | 390.00 | 17.00 | 13.05 | 14.25 | 0.00 | 0.00% | 1 | 47 | 24.74% | No |
| V260918C00395000 | 10/8 11:39 AM | 395.00 | 18.10 | 11.65 | 12.95 | 0.00 | 0.00% | 3 | 110 | 24.61% | No |
| V260918C00400000 | 11/5 11:12 AM | 400.00 | 11.05 | 10.5 | 11.7 | -0.49 | -4.25% | 2 | 57 | 24.44% | No |
| V260918C00405000 | 10/29 9:39 AM | 405.00 | 12.00 | 9.3 | 10.65 | 0.00 | 0.00% | 1 | 24 | 24.37% | No |
| V260918C00410000 | 11/3 1:25 PM | 410.00 | 9.00 | 8.25 | 9.65 | 0.00 | 0.00% | 1 | 217 | 24.28% | No |
| V260918C00415000 | 10/10 10:59 AM | 415.00 | 10.75 | 7.3 | 8.75 | 0.00 | 0.00% | 4 | 26 | 24.21% | No |
| V260918C00420000 | 10/16 11:54 AM | 420.00 | 8.43 | 6.45 | 7.9 | 0.00 | 0.00% | 1 | 42 | 24.12% | No |
| V260918C00425000 | 9/11 10:30 AM | 425.00 | 6.48 | 6.65 | 10.55 | 0.00 | 0.00% | 3 | 24 | 27.77% | No |
| V260918C00430000 | 10/29 9:40 AM | 430.00 | 7.40 | 5.1 | 6.5 | 0.00 | 0.00% | 1 | 17 | 24.05% | No |
| V260918C00435000 | 8/1 11:06 AM | 435.00 | 7.50 | 4.8 | 5.35 | 0.00 | 0.00% | 1 | 8 | 23.32% | No |
| V260918C00440000 | 8/12 10:25 AM | 440.00 | 5.30 | 4.3 | 4.85 | 0.00 | 0.00% | 1 | 7 | 23.33% | No |
| V260918C00445000 | 8/19 10:34 AM | 445.00 | 5.50 | 3.8 | 4.35 | 0.00 | 0.00% | 1 | 32 | 23.29% | No |
| V260918C00450000 | 10/21 11:16 AM | 450.00 | 4.57 | 3.05 | 4.4 | 0.00 | 0.00% | 2 | 65 | 24.02% | No |
| V260918C00455000 | 7/3 10:13 AM | 455.00 | 8.65 | 2.98 | 3.45 | 0.00 | 0.00% | 2 | 2 | 23.13% | No |
| V260918C00460000 | 11/3 9:55 AM | 460.00 | 3.20 | 2.8 | 3.4 | 0.00 | 0.00% | 1 | 5 | 23.66% | No |
| V260918C00465000 | 7/10 11:52 AM | 465.00 | 6.80 | 2.35 | 2.97 | 0.00 | 0.00% | 0 | 1 | 23.47% | No |
| V260918C00470000 | 7/18 3:47 PM | 470.00 | 5.15 | 2.13 | 2.71 | 0.00 | 0.00% | 7 | 7 | 23.54% | No |
| V260918C00475000 | 7/2 11:47 AM | 475.00 | 5.30 | 1.88 | 2.44 | 0.00 | 0.00% | 1 | 3 | 23.54% | No |
| V260918C00480000 | 6/18 9:41 AM | 480.00 | 6.15 | 3.85 | 4.65 | 0.00 | 0.00% | 1 | 0 | 28.14% | No |
| V260918C00490000 | 8/8 11:26 AM | 490.00 | 1.54 | 1.35 | 1.82 | 0.00 | 0.00% | 6 | 14 | 23.66% | No |
| V260918C00495000 | 10/6 1:52 PM | 495.00 | 1.92 | 0.78 | 2 | 0.00 | 0.00% | 2 | 14 | 24.63% | No |
| V260918C00500000 | 10/29 11:59 AM | 500.00 | 1.42 | 1.18 | 1.86 | 0.00 | 0.00% | 2 | 35 | 24.76% | No |
| V260918C00505000 | 9/18 2:11 PM | 505.00 | 1.32 | 1.01 | 1.89 | 0.00 | 0.00% | 3 | 7 | 25.33% | No |
| V260918C00510000 | 8/20 9:46 AM | 510.00 | 1.38 | 0.87 | 1.32 | 0.00 | 0.00% | 4 | 2 | 24.12% | No |
| V260918C00515000 | 7/24 2:15 PM | 515.00 | 2.48 | 0.79 | 1.22 | 0.00 | 0.00% | 0 | 1 | 24.23% | No |
| V260918C00530000 | 10/16 1:17 PM | 530.00 | 0.90 | 0.5 | 1.3 | 0.00 | 0.00% | 1 | 1 | 25.83% | No |
| V260918C00540000 | 10/21 11:16 AM | 540.00 | 0.62 | 0.08 | 1.19 | 0.00 | 0.00% | 0 | 2 | 26.28% | No |
| V260918C00545000 | 11/4 10:13 AM | 545.00 | 0.66 | 0.03 | 1.14 | 0.00 | 0.00% | 3 | 4 | 26.50% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V260918P00170000 | 10/22 9:47 AM | 170.00 | 0.85 | 0.74 | 1.17 | 0.00 | 0.00% | 2 | 127 | 40.54% | No |
| V260918P00175000 | 8/26 3:20 PM | 175.00 | 1.05 | 0.69 | 1.39 | 0.00 | 0.00% | 0 | 1 | 40.27% | No |
| V260918P00180000 | 8/8 12:32 PM | 180.00 | 1.60 | 1.01 | 1.61 | 0.00 | 0.00% | 4 | 15 | 39.87% | No |
| V260918P00185000 | 6/20 1:32 PM | 185.00 | 2.66 | 1.42 | 1.98 | 0.00 | 0.00% | 2 | 2 | 39.99% | No |
| V260918P00190000 | 8/28 3:08 PM | 190.00 | 1.51 | 0.95 | 1.73 | 0.00 | 0.00% | 5 | 16 | 37.43% | No |
| V260918P00195000 | 10/1 3:57 PM | 195.00 | 1.42 | 1.06 | 2.09 | 0.00 | 0.00% | 1 | 8 | 37.42% | No |
| V260918P00200000 | 11/3 9:30 AM | 200.00 | 1.82 | 1.33 | 2.28 | 0.00 | 0.00% | 1 | 15 | 36.65% | No |
| V260918P00210000 | 10/10 2:46 PM | 210.00 | 2.32 | 1.67 | 2.72 | 0.00 | 0.00% | 1 | 6 | 35.18% | No |
| V260918P00220000 | 10/28 3:32 PM | 220.00 | 2.52 | 2.2 | 3.25 | 0.00 | 0.00% | 10 | 70 | 33.79% | No |
| V260918P00230000 | 10/10 3:03 PM | 230.00 | 3.58 | 2.83 | 3.9 | 0.00 | 0.00% | 1 | 2 | 32.50% | No |
| V260918P00240000 | 10/30 9:38 AM | 240.00 | 3.80 | 3.6 | 4.65 | 0.00 | 0.00% | 1 | 98 | 31.22% | No |
| V260918P00250000 | 11/5 10:12 AM | 250.00 | 5.15 | 4.15 | 5.2 | -0.50 | -8.85% | 2 | 411 | 29.39% | No |
| V260918P00260000 | 10/29 10:32 AM | 260.00 | 6.00 | 5.1 | 6.65 | 0.00 | 0.00% | 1 | 125 | 28.86% | No |
| V260918P00270000 | 11/4 1:46 PM | 270.00 | 7.60 | 6.35 | 8 | 0.00 | 0.00% | 100 | 175 | 27.83% | No |
| V260918P00280000 | 11/5 3:14 PM | 280.00 | 8.80 | 8.4 | 9 | -1.25 | -12.44% | 1 | 417 | 26.10% | No |
| V260918P00290000 | 10/28 12:22 PM | 290.00 | 9.85 | 10 | 11.5 | 0.00 | 0.00% | 5 | 373 | 25.86% | No |
| V260918P00300000 | 11/4 12:16 PM | 300.00 | 13.55 | 12 | 13.75 | 0.00 | 0.00% | 3 | 226 | 24.94% | No |
| V260918P00305000 | 11/5 12:39 PM | 305.00 | 14.40 | 13.25 | 15 | -1.25 | -7.99% | 10 | 137 | 24.47% | No |
| V260918P00310000 | 10/30 1:37 PM | 310.00 | 14.90 | 14.3 | 16.35 | 0.00 | 0.00% | 1 | 219 | 24.01% | No |
| V260918P00315000 | 11/5 9:36 AM | 315.00 | 17.19 | 15.95 | 17.85 | 1.89 | 12.35% | 1 | 107 | 23.59% | No |
| V260918P00320000 | 11/3 10:05 AM | 320.00 | 20.35 | 17.25 | 18.9 | 0.00 | 0.00% | 2 | 33 | 22.70% | No |
| V260918P00325000 | 10/27 12:26 PM | 325.00 | 18.20 | 19.1 | 21.15 | 0.00 | 0.00% | 1 | 85 | 22.73% | No |
| V260918P00330000 | 11/4 10:08 AM | 330.00 | 23.80 | 21.35 | 23 | 0.00 | 0.00% | 1 | 129 | 22.32% | No |
| V260918P00335000 | 11/5 10:12 AM | 335.00 | 24.80 | 22.65 | 24.95 | -1.65 | -6.24% | 3 | 76 | 21.88% | No |
| V260918P00340000 | 11/5 2:49 PM | 340.00 | 26.10 | 25.15 | 27.05 | -1.70 | -6.12% | 18 | 201 | 21.46% | No |
| V260918P00345000 | 11/5 2:00 PM | 345.00 | 28.70 | 27.25 | 29 | -0.35 | -1.20% | 3 | 594 | 20.81% | Yes |
| V260918P00350000 | 11/5 1:44 PM | 350.00 | 31.25 | 29.8 | 31.7 | -0.36 | -1.14% | 12 | 467 | 20.65% | Yes |
| V260918P00355000 | 11/5 12:38 PM | 355.00 | 33.60 | 32.05 | 34.2 | -0.85 | -2.47% | 2 | 118 | 20.20% | Yes |
| V260918P00360000 | 11/4 11:13 AM | 360.00 | 37.05 | 34.7 | 36.95 | 0.00 | 0.00% | 2 | 32 | 19.84% | Yes |
| V260918P00365000 | 10/30 10:54 AM | 365.00 | 34.55 | 37.6 | 39.8 | 0.00 | 0.00% | 5 | 21 | 19.43% | Yes |
| V260918P00370000 | 10/30 11:10 AM | 370.00 | 37.35 | 40.65 | 42.8 | 0.00 | 0.00% | 12 | 28 | 19.01% | Yes |
| V260918P00375000 | 10/31 2:45 PM | 375.00 | 45.60 | 43.25 | 45.95 | 0.00 | 0.00% | 4 | 8 | 18.58% | Yes |
| V260918P00380000 | 8/27 1:14 PM | 380.00 | 41.15 | 49.95 | 50.85 | 0.00 | 0.00% | 5 | 15 | 19.61% | Yes |
| V260918P00390000 | 6/12 11:40 AM | 390.00 | 39.00 | 51.6 | 53.25 | 0.00 | 0.00% | 0 | 1 | 13.65% | Yes |
| V260918P00405000 | 7/28 12:03 PM | 405.00 | 55.80 | 69.05 | 70.45 | 0.00 | 0.00% | 0 | 1 | 18.91% | Yes |
| V260918P00410000 | 9/19 2:25 PM | 410.00 | 71.20 | 71.45 | 74.55 | 0.00 | 0.00% | 7 | 8 | 18.61% | Yes |
| V260918P00420000 | 6/25 3:05 PM | 420.00 | 75.25 | 81.9 | 84.3 | 0.00 | 0.00% | 3 | 1 | 19.81% | Yes |
| V260918P00510000 | 11/5 1:45 PM | 510.00 | 171.10 | 168.7 | 171.6 | 4.59 | 2.76% | 2 | 0 | 25.24% | Yes |
