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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V270115C00140000 | 10/30 1:10 PM | 140.00 | 211.00 | 202.65 | 206.25 | 0.00 | 0.00% | 2 | 363 | 56.49% | Yes |
| V270115C00145000 | 7/10 2:57 PM | 145.00 | 218.00 | 196.4 | 198.95 | 0.00 | 0.00% | 6 | 322 | 52.97% | Yes |
| V270115C00150000 | 10/29 2:38 PM | 150.00 | 195.00 | 193.35 | 196.9 | 0.00 | 0.00% | 4 | 32 | 54.52% | Yes |
| V270115C00155000 | 2/6 2:38 PM | 155.00 | 201.33 | 197.5 | 202 | 0.00 | 0.00% | 28 | 34 | 72.56% | Yes |
| V270115C00160000 | 2/4 12:37 PM | 160.00 | 195.45 | 0 | 0 | 0.00 | 0.00% | 12 | 50 | 0.00% | Yes |
| V270115C00165000 | 2/4 12:38 PM | 165.00 | 191.00 | 0 | 0 | 0.00 | 0.00% | 0 | 18 | 0.00% | Yes |
| V270115C00170000 | 10/16 1:10 PM | 170.00 | 175.00 | 174.9 | 178.35 | 0.00 | 0.00% | 10 | 10 | 50.74% | Yes |
| V270115C00175000 | 3/4 9:46 AM | 175.00 | 191.42 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| V270115C00180000 | 9/25 11:08 AM | 180.00 | 164.00 | 172.6 | 176.1 | 0.00 | 0.00% | 1 | 101 | 60.72% | Yes |
| V270115C00185000 | 2/4 12:53 PM | 185.00 | 172.85 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| V270115C00190000 | 2/4 3:24 PM | 190.00 | 168.55 | 166.5 | 171 | 0.00 | 0.00% | 0 | 10 | 62.95% | Yes |
| V270115C00195000 | 9/23 12:21 PM | 195.00 | 155.93 | 0 | 0 | 0.00 | 0.00% | 1 | 33 | 0.00% | Yes |
| V270115C00200000 | 10/29 10:49 AM | 200.00 | 155.50 | 148.4 | 151 | 0.00 | 0.00% | 1 | 10 | 48.05% | Yes |
| V270115C00210000 | 8/7 3:21 PM | 210.00 | 134.73 | 137.25 | 139.85 | 0.00 | 0.00% | 1 | 7 | 43.00% | Yes |
| V270115C00220000 | 8/7 12:26 PM | 220.00 | 126.15 | 128.5 | 131.05 | 0.00 | 0.00% | 2 | 48 | 41.53% | Yes |
| V270115C00230000 | 11/3 10:15 AM | 230.00 | 120.00 | 121.95 | 124.55 | 0.00 | 0.00% | 1 | 3 | 42.77% | Yes |
| V270115C00240000 | 10/20 9:30 AM | 240.00 | 116.80 | 113.4 | 116 | 0.00 | 0.00% | 1 | 26 | 41.18% | Yes |
| V270115C00250000 | 10/31 3:52 PM | 250.00 | 108.29 | 105 | 107.15 | 0.00 | 0.00% | 3 | 29 | 39.20% | Yes |
| V270115C00260000 | 11/4 10:48 AM | 260.00 | 97.00 | 96.75 | 99.4 | 0.00 | 0.00% | 2 | 42 | 38.25% | Yes |
| V270115C00270000 | 11/5 9:46 AM | 270.00 | 89.60 | 88.8 | 91.45 | -8.02 | -8.22% | 1 | 119 | 36.95% | Yes |
| V270115C00280000 | 11/3 1:09 PM | 280.00 | 80.00 | 81 | 83.7 | 0.00 | 0.00% | 1 | 130 | 35.68% | Yes |
| V270115C00290000 | 10/29 12:35 PM | 290.00 | 77.00 | 73.55 | 76.25 | 0.00 | 0.00% | 1 | 53 | 34.52% | Yes |
| V270115C00300000 | 11/5 12:35 PM | 300.00 | 66.53 | 67 | 68.5 | -3.02 | -4.34% | 3 | 357 | 32.97% | Yes |
| V270115C00305000 | 10/27 9:51 AM | 305.00 | 69.24 | 62.85 | 65.45 | 0.00 | 0.00% | 2 | 29 | 32.77% | Yes |
| V270115C00310000 | 11/5 10:02 AM | 310.00 | 59.72 | 59.45 | 61.8 | -0.10 | -0.17% | 1 | 265 | 32.07% | Yes |
| V270115C00315000 | 10/17 2:47 PM | 315.00 | 60.35 | 56.15 | 58.9 | 0.00 | 0.00% | 1 | 6 | 31.87% | Yes |
| V270115C00320000 | 11/5 12:37 PM | 320.00 | 53.48 | 53.3 | 55.6 | -0.50 | -0.93% | 2 | 556 | 31.33% | Yes |
| V270115C00325000 | 11/5 3:39 PM | 325.00 | 51.10 | 49.85 | 52.6 | 1.85 | 3.76% | 2 | 166 | 30.95% | Yes |
| V270115C00330000 | 11/5 10:40 AM | 330.00 | 47.63 | 46.85 | 49.45 | 1.04 | 2.23% | 1 | 443 | 30.42% | Yes |
| V270115C00335000 | 11/3 11:29 AM | 335.00 | 43.80 | 43.9 | 46.65 | 0.00 | 0.00% | 1 | 166 | 30.08% | Yes |
| V270115C00340000 | 11/5 9:47 AM | 340.00 | 42.57 | 41.5 | 43.7 | 1.57 | 3.83% | 4 | 344 | 29.58% | Yes |
| V270115C00345000 | 11/3 12:21 PM | 345.00 | 38.64 | 38.9 | 40.5 | 0.00 | 0.00% | 2 | 66 | 28.86% | No |
| V270115C00350000 | 11/5 1:14 PM | 350.00 | 36.50 | 36.05 | 38.3 | -0.35 | -0.95% | 4 | 529 | 28.76% | No |
| V270115C00355000 | 11/4 3:26 PM | 355.00 | 35.50 | 33.35 | 35.45 | 0.00 | 0.00% | 2 | 52 | 28.16% | No |
| V270115C00360000 | 11/5 12:50 PM | 360.00 | 31.65 | 31 | 33.2 | -0.15 | -0.47% | 1 | 4909 | 27.91% | No |
| V270115C00365000 | 11/4 10:22 AM | 365.00 | 29.50 | 28.75 | 30.45 | 0.00 | 0.00% | 1 | 26 | 27.26% | No |
| V270115C00370000 | 11/5 10:50 AM | 370.00 | 26.50 | 26.6 | 29.25 | -1.50 | -5.36% | 18 | 386 | 27.61% | No |
| V270115C00375000 | 11/3 1:48 PM | 375.00 | 25.20 | 24.6 | 26.5 | 0.00 | 0.00% | 1 | 27 | 26.84% | No |
| V270115C00380000 | 11/3 1:48 PM | 380.00 | 23.35 | 22.65 | 24.6 | 0.00 | 0.00% | 5 | 175 | 26.59% | No |
| V270115C00385000 | 11/3 1:48 PM | 385.00 | 21.65 | 20.85 | 22.55 | 0.00 | 0.00% | 1 | 97 | 26.17% | No |
| V270115C00390000 | 11/3 1:48 PM | 390.00 | 20.10 | 19.2 | 20.95 | 0.00 | 0.00% | 201 | 1760 | 26.01% | No |
| V270115C00395000 | 11/3 10:18 AM | 395.00 | 18.35 | 17.6 | 19.85 | 0.00 | 0.00% | 1 | 34 | 26.15% | No |
| V270115C00400000 | 11/5 12:24 PM | 400.00 | 17.00 | 16.55 | 17.7 | -0.15 | -0.87% | 4 | 10180 | 25.46% | No |
| V270115C00405000 | 11/3 1:48 PM | 405.00 | 15.80 | 14.95 | 16.2 | 0.00 | 0.00% | 1 | 109 | 25.19% | No |
| V270115C00410000 | 11/5 11:28 AM | 410.00 | 14.00 | 13.45 | 15.9 | -0.55 | -3.78% | 1 | 564 | 25.79% | No |
| V270115C00415000 | 10/29 1:09 PM | 415.00 | 14.49 | 12.4 | 13.75 | 0.00 | 0.00% | 1 | 74 | 24.89% | No |
| V270115C00420000 | 11/3 12:55 PM | 420.00 | 12.33 | 11.3 | 13.25 | 0.00 | 0.00% | 2 | 201 | 25.24% | No |
| V270115C00425000 | 10/31 10:42 AM | 425.00 | 12.05 | 10.7 | 12.25 | 0.00 | 0.00% | 5 | 51 | 25.15% | No |
| V270115C00430000 | 11/5 11:39 AM | 430.00 | 10.05 | 9.35 | 11.25 | -0.80 | -7.37% | 7 | 64 | 25.00% | No |
| V270115C00435000 | 10/23 11:37 AM | 435.00 | 10.70 | 8.5 | 10.4 | 0.00 | 0.00% | 1 | 29 | 24.93% | No |
| V270115C00440000 | 10/23 9:30 AM | 440.00 | 9.87 | 7.7 | 9.6 | 0.00 | 0.00% | 3 | 131 | 24.86% | No |
| V270115C00445000 | 11/3 1:48 PM | 445.00 | 8.00 | 6.95 | 8.9 | 0.00 | 0.00% | 1 | 31 | 24.83% | No |
| V270115C00450000 | 11/4 3:33 PM | 450.00 | 7.30 | 6.35 | 8.15 | 0.00 | 0.00% | 1 | 287 | 24.71% | No |
| V270115C00455000 | 11/3 1:48 PM | 455.00 | 6.65 | 5.7 | 7.55 | 0.00 | 0.00% | 1 | 68 | 24.69% | No |
| V270115C00460000 | 11/4 10:31 AM | 460.00 | 6.10 | 5.1 | 7 | 0.00 | 0.00% | 1 | 114 | 24.68% | No |
| V270115C00465000 | 7/14 11:32 AM | 465.00 | 9.69 | 4.5 | 5.3 | 0.00 | 0.00% | 2 | 35 | 23.27% | No |
| V270115C00470000 | 9/19 10:50 AM | 470.00 | 4.85 | 4.15 | 6.3 | 0.00 | 0.00% | 6 | 118 | 25.01% | No |
| V270115C00475000 | 11/4 10:31 AM | 475.00 | 4.65 | 3.7 | 5.5 | 0.00 | 0.00% | 1 | 66 | 24.58% | No |
| V270115C00480000 | 10/30 9:44 AM | 480.00 | 4.56 | 3.15 | 5.05 | 0.00 | 0.00% | 1 | 100 | 24.52% | No |
| V270115C00485000 | 10/7 9:33 AM | 485.00 | 5.15 | 2.97 | 4.7 | 0.00 | 0.00% | 1 | 2 | 24.56% | No |
| V270115C00490000 | 9/10 11:10 AM | 490.00 | 2.85 | 2.52 | 7 | 0.00 | 0.00% | 1 | 51 | 27.95% | No |
| V270115C00495000 | 11/5 10:09 AM | 495.00 | 3.30 | 2.81 | 4.05 | -0.65 | -16.46% | 1 | 4 | 24.59% | No |
| V270115C00500000 | 10/27 10:07 AM | 500.00 | 3.28 | 2.38 | 3.8 | 0.00 | 0.00% | 2 | 82 | 24.68% | No |
| V270115C00505000 | 11/4 10:32 AM | 505.00 | 2.76 | 1.84 | 3.5 | 0.00 | 0.00% | 1 | 12 | 24.65% | No |
| V270115C00510000 | 10/16 3:42 PM | 510.00 | 2.70 | 1.63 | 3.3 | 0.00 | 0.00% | 2 | 6 | 24.76% | No |
| V270115C00515000 | 10/30 10:35 AM | 515.00 | 2.67 | 1.43 | 3.05 | 0.00 | 0.00% | 2 | 5 | 24.75% | No |
| V270115C00520000 | 10/24 12:47 PM | 520.00 | 2.15 | 1.25 | 2.81 | 0.00 | 0.00% | 2 | 136 | 24.73% | No |
| V270115C00525000 | 6/26 12:15 PM | 525.00 | 3.25 | 1.54 | 1.91 | 0.00 | 0.00% | 1 | 1 | 23.25% | No |
| V270115C00530000 | 10/29 10:16 AM | 530.00 | 1.98 | 1.25 | 2.5 | 0.00 | 0.00% | 1 | 16 | 24.94% | No |
| V270115C00535000 | 10/15 3:36 PM | 535.00 | 2.08 | 1.5 | 2.17 | 0.00 | 0.00% | 1 | 10 | 24.62% | No |
| V270115C00540000 | 10/27 3:49 PM | 540.00 | 1.67 | 0.71 | 2.22 | 0.00 | 0.00% | 39 | 218 | 25.12% | No |
| V270115C00545000 | 11/4 10:57 AM | 545.00 | 1.44 | 0.68 | 2.1 | 0.00 | 0.00% | 8 | 78 | 25.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V270115P00140000 | 10/29 2:05 PM | 140.00 | 0.44 | 0.13 | 1.45 | 0.00 | 0.00% | 30 | 152 | 44.84% | No |
| V270115P00145000 | 10/7 2:43 PM | 145.00 | 0.85 | 0.17 | 1.29 | 0.00 | 0.00% | 2 | 22 | 42.33% | No |
| V270115P00150000 | 10/20 9:36 AM | 150.00 | 1.15 | 0.28 | 1.15 | 0.00 | 0.00% | 9 | 28 | 39.99% | No |
| V270115P00155000 | 10/10 2:49 PM | 155.00 | 1.07 | 0.49 | 1.79 | 0.00 | 0.00% | 1 | 9 | 41.80% | No |
| V270115P00160000 | 9/18 1:38 PM | 160.00 | 1.00 | 0.99 | 1.92 | 0.00 | 0.00% | 1 | 29 | 40.85% | No |
| V270115P00165000 | 7/25 3:39 PM | 165.00 | 1.50 | 1.05 | 1.94 | 0.00 | 0.00% | 6 | 16 | 39.45% | No |
| V270115P00170000 | 4/14 12:29 PM | 170.00 | 3.89 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 12.50% | No |
| V270115P00175000 | 9/16 11:45 AM | 175.00 | 1.80 | 1.49 | 2.58 | 0.00 | 0.00% | 11 | 15 | 38.87% | No |
| V270115P00180000 | 7/29 9:30 AM | 180.00 | 2.47 | 1.59 | 2.35 | 0.00 | 0.00% | 1 | 3 | 36.71% | No |
| V270115P00185000 | 4/29 10:31 AM | 185.00 | 4.25 | 2.32 | 3.1 | 0.00 | 0.00% | 2 | 3 | 37.59% | No |
| V270115P00190000 | 10/7 2:46 PM | 190.00 | 1.75 | 1.78 | 3.15 | 0.00 | 0.00% | 1 | 11 | 36.33% | No |
| V270115P00195000 | 11/4 1:21 PM | 195.00 | 2.71 | 2.17 | 3.4 | 0.00 | 0.00% | 1 | 89 | 35.61% | No |
| V270115P00200000 | 10/28 2:43 PM | 200.00 | 2.80 | 2.32 | 3.2 | 0.00 | 0.00% | 1 | 274 | 33.77% | No |
| V270115P00210000 | 10/21 2:55 PM | 210.00 | 3.40 | 2.94 | 4.35 | 0.00 | 0.00% | 2 | 14 | 33.71% | No |
| V270115P00220000 | 10/7 12:22 PM | 220.00 | 3.70 | 3.45 | 5.1 | 0.00 | 0.00% | 1 | 42 | 32.48% | No |
| V270115P00230000 | 10/31 12:09 PM | 230.00 | 5.16 | 4.55 | 6 | 0.00 | 0.00% | 1 | 47 | 31.36% | No |
| V270115P00240000 | 10/31 12:09 PM | 240.00 | 6.27 | 5.35 | 7.05 | 0.00 | 0.00% | 1 | 39 | 30.28% | No |
| V270115P00250000 | 11/5 10:50 AM | 250.00 | 7.80 | 6.5 | 8.15 | 0.15 | 1.96% | 1 | 423 | 29.10% | No |
| V270115P00260000 | 10/31 1:13 PM | 260.00 | 9.10 | 7.5 | 9.7 | 0.00 | 0.00% | 1 | 1048 | 28.28% | No |
| V270115P00270000 | 10/29 2:50 PM | 270.00 | 10.40 | 9.45 | 11.35 | 0.00 | 0.00% | 1 | 108 | 27.34% | No |
| V270115P00280000 | 11/3 11:41 AM | 280.00 | 13.45 | 10.8 | 13.25 | 0.00 | 0.00% | 2 | 136 | 26.43% | No |
| V270115P00290000 | 10/23 11:08 AM | 290.00 | 13.95 | 12.9 | 15.15 | 0.00 | 0.00% | 1 | 271 | 25.30% | No |
| V270115P00300000 | 10/29 1:28 PM | 300.00 | 16.20 | 15.3 | 17.95 | 0.00 | 0.00% | 5 | 1268 | 24.71% | No |
| V270115P00305000 | 10/24 11:44 AM | 305.00 | 17.05 | 17 | 19.35 | 0.00 | 0.00% | 2 | 242 | 24.31% | No |
| V270115P00310000 | 11/4 11:35 AM | 310.00 | 20.90 | 18.25 | 20.85 | 0.00 | 0.00% | 10 | 255 | 23.92% | No |
| V270115P00315000 | 11/3 2:07 PM | 315.00 | 22.65 | 19.95 | 22.4 | 0.00 | 0.00% | 1 | 393 | 23.50% | No |
| V270115P00320000 | 11/4 3:14 PM | 320.00 | 23.78 | 21.8 | 24.1 | 0.00 | 0.00% | 6 | 5770 | 23.13% | No |
| V270115P00325000 | 9/22 3:29 PM | 325.00 | 23.25 | 0 | 0 | 0.00 | 0.00% | 26 | 50 | 0.78% | No |
| V270115P00330000 | 11/3 10:16 AM | 330.00 | 28.59 | 25.35 | 27.8 | 0.00 | 0.00% | 3 | 87 | 22.37% | No |
| V270115P00335000 | 11/3 1:48 PM | 335.00 | 30.65 | 27.35 | 29.8 | 0.00 | 0.00% | 1 | 21 | 21.99% | No |
| V270115P00340000 | 10/31 12:13 PM | 340.00 | 31.20 | 29.55 | 31.95 | 0.00 | 0.00% | 1 | 47 | 21.63% | No |
| V270115P00345000 | 11/3 10:51 AM | 345.00 | 35.25 | 31.8 | 34.15 | 0.00 | 0.00% | 1 | 29 | 21.23% | Yes |
| V270115P00350000 | 11/5 2:44 PM | 350.00 | 35.47 | 33.6 | 36.05 | -2.18 | -5.79% | 1 | 939 | 20.54% | Yes |
| V270115P00355000 | 9/22 3:32 PM | 355.00 | 35.50 | 0 | 0 | 0.00 | 0.00% | 9 | 21 | 0.00% | Yes |
| V270115P00360000 | 10/31 1:34 PM | 360.00 | 41.00 | 39.45 | 41.5 | 0.00 | 0.00% | 500 | 9011 | 20.04% | Yes |
| V270115P00365000 | 6/13 12:59 PM | 365.00 | 39.39 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V270115P00370000 | 10/24 3:06 PM | 370.00 | 42.17 | 43.6 | 46.75 | 0.00 | 0.00% | 3 | 218 | 19.04% | Yes |
| V270115P00375000 | 8/27 1:11 PM | 375.00 | 41.85 | 48.6 | 51.5 | 0.00 | 0.00% | 4 | 6 | 19.92% | Yes |
| V270115P00380000 | 8/8 2:49 PM | 380.00 | 52.75 | 51.95 | 54.65 | 0.00 | 0.00% | 1 | 1345 | 19.58% | Yes |
| V270115P00385000 | 8/27 1:14 PM | 385.00 | 47.30 | 55.35 | 58 | 0.00 | 0.00% | 2 | 11 | 19.30% | Yes |
| V270115P00390000 | 8/21 11:46 AM | 390.00 | 54.60 | 58.95 | 61.35 | 0.00 | 0.00% | 2 | 218 | 18.93% | Yes |
| V270115P00395000 | 6/13 1:03 PM | 395.00 | 55.49 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| V270115P00400000 | 11/4 10:38 AM | 400.00 | 67.80 | 64.55 | 67.4 | 0.00 | 0.00% | 1 | 534 | 17.26% | Yes |
| V270115P00405000 | 9/19 10:22 AM | 405.00 | 68.50 | 69.15 | 72.45 | 0.00 | 0.00% | 3 | 3 | 18.06% | Yes |
| V270115P00410000 | 7/30 10:54 AM | 410.00 | 62.95 | 74.7 | 76.1 | 0.00 | 0.00% | 1 | 14 | 17.50% | Yes |
| V270115P00415000 | 7/30 12:04 PM | 415.00 | 65.25 | 79.1 | 80.55 | 0.00 | 0.00% | 0 | 1 | 17.63% | Yes |
| V270115P00420000 | 8/27 10:10 AM | 420.00 | 69.75 | 83.4 | 85.1 | 0.00 | 0.00% | 1 | 131 | 17.81% | Yes |
| V270115P00430000 | 10/15 9:35 AM | 430.00 | 85.00 | 89.45 | 92.15 | 0.00 | 0.00% | 1 | 20 | 15.17% | Yes |
| V270115P00440000 | 3/4 1:08 PM | 440.00 | 87.45 | 0 | 0 | 0.00 | 0.00% | 12 | 0 | 0.00% | Yes |
| V270115P00450000 | 4/4 1:27 PM | 450.00 | 130.85 | 100 | 104.45 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| V270115P00460000 | 12/4 3:56 PM | 460.00 | 150.00 | 142.5 | 146.4 | 0.00 | 0.00% | 0 | 0 | 41.31% | Yes |
| V270115P00490000 | 1/27 10:57 AM | 490.00 | 157.45 | 125 | 129.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V270115P00500000 | 2/18 10:26 AM | 500.00 | 145.80 | 161.3 | 164.4 | 0.00 | 0.00% | 2 | 0 | 25.72% | Yes |
| V270115P00520000 | 4/4 1:27 PM | 520.00 | 200.28 | 168.65 | 173 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
