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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V270617C00150000 | 7/10 2:09 PM | 150.00 | 215.60 | 193.45 | 196.1 | 0.00 | 0.00% | 4 | 1 | 49.09% | Yes |
| V270617C00155000 | 10/30 12:05 PM | 155.00 | 200.34 | 190.15 | 194.5 | 0.00 | 0.00% | 0 | 2 | 53.90% | Yes |
| V270617C00160000 | 7/10 2:10 PM | 160.00 | 206.60 | 183.95 | 187.1 | 0.00 | 0.00% | 2 | 30 | 47.75% | Yes |
| V270617C00165000 | 5/21 2:39 PM | 165.00 | 206.82 | 183.5 | 188 | 0.00 | 0.00% | 10 | 31 | 52.35% | Yes |
| V270617C00170000 | 7/25 3:39 PM | 170.00 | 197.60 | 175.05 | 178.2 | 0.00 | 0.00% | 2 | 25 | 46.45% | Yes |
| V270617C00175000 | 10/29 2:40 PM | 175.00 | 174.00 | 172.3 | 176.65 | 0.00 | 0.00% | 2 | 4 | 50.21% | Yes |
| V270617C00190000 | 6/13 10:12 AM | 190.00 | 173.50 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| V270617C00195000 | 1/23 11:13 AM | 195.00 | 147.84 | 168 | 173 | 0.00 | 0.00% | 2 | 1 | 59.85% | Yes |
| V270617C00200000 | 9/10 10:58 AM | 200.00 | 151.10 | 154 | 158.7 | 0.00 | 0.00% | 1 | 6 | 50.56% | Yes |
| V270617C00210000 | 8/7 3:21 PM | 210.00 | 138.13 | 140.85 | 143.4 | 0.00 | 0.00% | 1 | 7 | 41.32% | Yes |
| V270617C00220000 | 10/15 2:10 PM | 220.00 | 143.15 | 133.3 | 137.8 | 0.00 | 0.00% | 1 | 14 | 43.08% | Yes |
| V270617C00230000 | 10/6 11:09 AM | 230.00 | 134.80 | 125 | 129.5 | 0.00 | 0.00% | 3 | 76 | 41.70% | Yes |
| V270617C00240000 | 9/23 9:44 AM | 240.00 | 123.67 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| V270617C00250000 | 6/25 12:52 PM | 250.00 | 123.50 | 108.2 | 110.7 | 0.00 | 0.00% | 5 | 10 | 36.84% | Yes |
| V270617C00260000 | 7/21 2:24 PM | 260.00 | 118.20 | 100.8 | 102.4 | 0.00 | 0.00% | 2 | 4 | 35.37% | Yes |
| V270617C00270000 | 10/10 2:19 PM | 270.00 | 100.95 | 94.4 | 97.05 | 0.00 | 0.00% | 1 | 34 | 36.09% | Yes |
| V270617C00280000 | 11/3 3:00 PM | 280.00 | 86.95 | 87.1 | 90.8 | 0.00 | 0.00% | 1 | 27 | 35.86% | Yes |
| V270617C00290000 | 11/3 2:01 PM | 290.00 | 79.68 | 80 | 82.8 | 0.00 | 0.00% | 5 | 30 | 34.24% | Yes |
| V270617C00300000 | 11/5 12:32 PM | 300.00 | 74.40 | 73.15 | 76.3 | -0.15 | -0.20% | 2 | 329 | 33.53% | Yes |
| V270617C00305000 | 11/3 2:56 PM | 305.00 | 69.28 | 69.85 | 73.35 | 0.00 | 0.00% | 3 | 13 | 33.32% | Yes |
| V270617C00310000 | 10/27 3:20 PM | 310.00 | 73.95 | 66.6 | 69.95 | 0.00 | 0.00% | 1 | 13 | 32.78% | Yes |
| V270617C00315000 | 11/3 10:41 AM | 315.00 | 62.75 | 63.45 | 66.9 | 0.00 | 0.00% | 1 | 42 | 32.43% | Yes |
| V270617C00320000 | 11/5 11:29 AM | 320.00 | 60.00 | 60.4 | 64.15 | -1.95 | -3.15% | 1 | 490 | 32.23% | Yes |
| V270617C00325000 | 10/31 9:52 AM | 325.00 | 60.50 | 57.4 | 60.9 | 0.00 | 0.00% | 1 | 14 | 31.68% | Yes |
| V270617C00330000 | 11/5 3:01 PM | 330.00 | 55.50 | 54.5 | 57.5 | -5.70 | -9.31% | 1 | 54 | 31.01% | Yes |
| V270617C00335000 | 11/5 10:58 AM | 335.00 | 51.73 | 51.65 | 54.35 | -1.77 | -3.31% | 2 | 45 | 30.45% | Yes |
| V270617C00340000 | 11/5 3:41 PM | 340.00 | 50.05 | 50.05 | 52.3 | -0.95 | -1.86% | 3 | 737 | 30.52% | Yes |
| V270617C00345000 | 10/29 11:55 AM | 345.00 | 49.71 | 46.25 | 49.35 | 0.00 | 0.00% | 1 | 48 | 30.01% | No |
| V270617C00350000 | 10/28 3:58 PM | 350.00 | 50.00 | 43.7 | 47.45 | 0.00 | 0.00% | 77 | 132 | 30.07% | No |
| V270617C00355000 | 10/28 2:24 PM | 355.00 | 47.20 | 41.2 | 44.1 | 0.00 | 0.00% | 1 | 9 | 29.25% | No |
| V270617C00360000 | 10/27 2:51 PM | 360.00 | 44.31 | 38.85 | 41.75 | 0.00 | 0.00% | 2 | 110 | 28.97% | No |
| V270617C00365000 | 10/21 11:11 AM | 365.00 | 42.85 | 36.55 | 39.3 | 0.00 | 0.00% | 1 | 4 | 28.60% | No |
| V270617C00370000 | 10/15 1:59 PM | 370.00 | 40.01 | 34.35 | 37.35 | 0.00 | 0.00% | 1 | 25 | 28.47% | No |
| V270617C00375000 | 9/23 12:21 PM | 375.00 | 33.76 | 0 | 0 | 0.00 | 0.00% | 1 | 64 | 1.56% | No |
| V270617C00380000 | 10/6 1:44 PM | 380.00 | 36.67 | 30.2 | 33.35 | 0.00 | 0.00% | 1 | 239 | 28.04% | No |
| V270617C00385000 | 11/3 2:01 PM | 385.00 | 29.10 | 29.5 | 30.75 | 0.00 | 0.00% | 2 | 49 | 27.40% | No |
| V270617C00390000 | 11/5 10:45 AM | 390.00 | 27.38 | 26.45 | 29.7 | -11.37 | -29.34% | 12 | 95 | 27.65% | No |
| V270617C00395000 | 6/18 1:00 PM | 395.00 | 36.00 | 33.05 | 35.6 | 0.00 | 0.00% | 2 | 4 | 31.97% | No |
| V270617C00400000 | 11/5 10:43 AM | 400.00 | 24.15 | 23.75 | 25.6 | -2.35 | -8.87% | 2 | 725 | 26.82% | No |
| V270617C00405000 | 8/22 9:48 AM | 405.00 | 27.85 | 21.35 | 22.05 | 0.00 | 0.00% | 2 | 5 | 25.41% | No |
| V270617C00410000 | 10/28 10:41 AM | 410.00 | 24.50 | 20.25 | 22.9 | 0.00 | 0.00% | 1 | 349 | 26.68% | No |
| V270617C00415000 | 10/28 3:03 PM | 415.00 | 22.78 | 18.55 | 21.75 | 0.00 | 0.00% | 2 | 15 | 26.68% | No |
| V270617C00420000 | 9/10 12:34 PM | 420.00 | 17.20 | 18.5 | 23 | 0.00 | 0.00% | 2 | 34 | 28.17% | No |
| V270617C00425000 | 11/3 12:12 PM | 425.00 | 17.42 | 16 | 18.6 | 0.00 | 0.00% | 2 | 20 | 26.02% | No |
| V270617C00430000 | 9/25 3:19 PM | 430.00 | 15.05 | 16.45 | 19.35 | 0.00 | 0.00% | 1 | 35 | 27.17% | No |
| V270617C00435000 | 9/19 11:02 AM | 435.00 | 14.69 | 14 | 17.55 | 0.00 | 0.00% | 1 | 7 | 26.60% | No |
| V270617C00440000 | 10/31 3:34 PM | 440.00 | 14.88 | 12.7 | 15.3 | 0.00 | 0.00% | 1 | 52 | 25.66% | No |
| V270617C00445000 | 11/3 3:02 PM | 445.00 | 13.07 | 11.75 | 14.1 | 0.00 | 0.00% | 1 | 3 | 25.39% | No |
| V270617C00450000 | 9/10 11:08 AM | 450.00 | 10.51 | 11.5 | 16 | 0.00 | 0.00% | 2 | 362 | 27.34% | No |
| V270617C00455000 | 10/21 2:25 PM | 455.00 | 12.45 | 10 | 12.2 | 0.00 | 0.00% | 1 | 9 | 25.10% | No |
| V270617C00460000 | 7/28 1:11 PM | 460.00 | 16.30 | 8.95 | 10.25 | 0.00 | 0.00% | 6 | 91 | 24.08% | No |
| V270617C00465000 | 10/28 9:40 AM | 465.00 | 11.19 | 9.25 | 11.05 | 0.00 | 0.00% | 1 | 7 | 25.25% | No |
| V270617C00470000 | 9/4 10:27 AM | 470.00 | 10.35 | 9.55 | 10.95 | 0.00 | 0.00% | 72 | 66 | 25.68% | No |
| V270617C00475000 | 9/4 10:40 AM | 475.00 | 9.80 | 8.85 | 10.35 | 0.00 | 0.00% | 2 | 9 | 25.69% | No |
| V270617C00480000 | 10/14 9:51 AM | 480.00 | 9.15 | 6.65 | 9.1 | 0.00 | 0.00% | 1 | 133 | 25.09% | No |
| V270617C00485000 | 9/12 1:08 PM | 485.00 | 6.45 | 6.65 | 9.15 | 0.00 | 0.00% | 1 | 9 | 25.61% | No |
| V270617C00490000 | 11/5 11:11 AM | 490.00 | 6.70 | 6.4 | 8.05 | -0.30 | -4.29% | 2 | 333 | 25.06% | No |
| V270617C00495000 | 8/8 3:29 PM | 495.00 | 5.69 | 5.1 | 6.2 | 0.00 | 0.00% | 6 | 37 | 23.65% | No |
| V270617C00500000 | 10/30 10:20 AM | 500.00 | 7.00 | 4.65 | 7.1 | 0.00 | 0.00% | 1 | 145 | 25.02% | No |
| V270617C00505000 | 8/11 10:05 AM | 505.00 | 4.95 | 4.3 | 5.35 | 0.00 | 0.00% | 6 | 10 | 23.55% | No |
| V270617C00510000 | 8/8 3:30 PM | 510.00 | 4.50 | 4.1 | 4.75 | 0.00 | 0.00% | 6 | 3 | 23.24% | No |
| V270617C00515000 | 9/23 2:51 PM | 515.00 | 4.15 | 0 | 0 | 0.00 | 0.00% | 2 | 2 | 6.25% | No |
| V270617C00520000 | 9/30 1:24 PM | 520.00 | 4.05 | 3.25 | 5.6 | 0.00 | 0.00% | 1 | 192 | 25.04% | No |
| V270617C00525000 | 11/3 1:55 PM | 525.00 | 4.20 | 2.97 | 5.25 | 0.00 | 0.00% | 1 | 18 | 25.01% | No |
| V270617C00530000 | 10/14 12:24 PM | 530.00 | 4.35 | 2.86 | 4.95 | 0.00 | 0.00% | 1 | 48 | 25.02% | No |
| V270617C00535000 | 9/19 3:58 PM | 535.00 | 3.25 | 2.68 | 5.15 | 0.00 | 0.00% | 1 | 5 | 25.64% | No |
| V270617C00540000 | 10/30 10:59 AM | 540.00 | 3.85 | 2.23 | 4.45 | 0.00 | 0.00% | 2 | 431 | 25.11% | No |
| V270617C00545000 | 10/30 3:01 PM | 545.00 | 3.56 | 2.01 | 4.2 | 0.00 | 0.00% | 3 | 22 | 25.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V270617P00150000 | 11/3 2:00 PM | 150.00 | 1.80 | 1 | 2.56 | 0.00 | 0.00% | 1 | 49 | 40.08% | No |
| V270617P00155000 | 11/3 1:21 PM | 155.00 | 2.00 | 1.06 | 2.77 | 0.00 | 0.00% | 1 | 17 | 39.31% | No |
| V270617P00160000 | 7/28 3:39 PM | 160.00 | 2.00 | 1.51 | 2.35 | 0.00 | 0.00% | 2 | 65 | 36.62% | No |
| V270617P00175000 | 8/6 12:40 PM | 175.00 | 2.72 | 2.1 | 3.15 | 0.00 | 0.00% | 0 | 1 | 34.97% | No |
| V270617P00180000 | 1/27 11:03 AM | 180.00 | 2.53 | 0.8 | 5 | 0.00 | 0.00% | 6 | 5 | 37.75% | No |
| V270617P00190000 | 10/1 3:12 PM | 190.00 | 3.25 | 2.89 | 4.8 | 0.00 | 0.00% | 20 | 21 | 34.71% | No |
| V270617P00195000 | 8/7 3:46 PM | 195.00 | 4.75 | 3.75 | 4.2 | 0.00 | 0.00% | 4 | 5 | 32.29% | No |
| V270617P00200000 | 9/26 12:46 PM | 200.00 | 4.40 | 0 | 0 | 0.00 | 0.00% | 1 | 16 | 6.25% | No |
| V270617P00210000 | 9/19 3:15 PM | 210.00 | 4.75 | 5.35 | 6.7 | 0.00 | 0.00% | 2 | 7 | 32.77% | No |
| V270617P00220000 | 10/29 11:57 AM | 220.00 | 6.18 | 5.4 | 7.5 | 0.00 | 0.00% | 1 | 13 | 31.39% | No |
| V270617P00230000 | 10/28 2:50 PM | 230.00 | 6.94 | 6.55 | 8.65 | 0.00 | 0.00% | 1 | 21 | 30.37% | No |
| V270617P00240000 | 10/31 2:17 PM | 240.00 | 8.94 | 7.8 | 10 | 0.00 | 0.00% | 1 | 54 | 29.44% | No |
| V270617P00250000 | 10/28 2:30 PM | 250.00 | 9.50 | 9.3 | 10.9 | 0.00 | 0.00% | 1 | 54 | 27.91% | No |
| V270617P00260000 | 10/28 2:58 PM | 260.00 | 11.00 | 10.95 | 13.3 | 0.00 | 0.00% | 1 | 7 | 27.71% | No |
| V270617P00270000 | 10/13 11:17 AM | 270.00 | 13.50 | 12.9 | 15.25 | 0.00 | 0.00% | 1 | 4 | 26.86% | No |
| V270617P00280000 | 10/28 3:22 PM | 280.00 | 14.68 | 15.05 | 17.5 | 0.00 | 0.00% | 1 | 11 | 26.09% | No |
| V270617P00290000 | 11/3 3:26 PM | 290.00 | 19.15 | 17.45 | 19.95 | 0.00 | 0.00% | 1 | 11 | 25.29% | No |
| V270617P00300000 | 11/4 9:36 AM | 300.00 | 22.70 | 20.2 | 22.75 | 0.00 | 0.00% | 1 | 54 | 24.56% | No |
| V270617P00305000 | 10/28 12:31 PM | 305.00 | 20.55 | 21.7 | 24.25 | 0.00 | 0.00% | 1 | 5 | 24.18% | No |
| V270617P00310000 | 10/30 3:57 PM | 310.00 | 23.37 | 23.25 | 25.85 | 0.00 | 0.00% | 1 | 80 | 23.83% | No |
| V270617P00315000 | 10/29 2:44 PM | 315.00 | 25.80 | 24.95 | 27.5 | 0.00 | 0.00% | 9 | 59 | 23.45% | No |
| V270617P00320000 | 11/3 11:38 AM | 320.00 | 29.31 | 26.65 | 29.2 | 0.00 | 0.00% | 2 | 21 | 23.06% | No |
| V270617P00325000 | 11/3 9:59 AM | 325.00 | 30.70 | 28.5 | 31 | 0.00 | 0.00% | 4 | 14 | 22.68% | No |
| V270617P00330000 | 8/6 11:04 AM | 330.00 | 31.33 | 30.45 | 31.75 | 0.00 | 0.00% | 2 | 10 | 21.61% | No |
| V270617P00335000 | 11/4 3:18 PM | 335.00 | 34.60 | 32.5 | 35.2 | 0.00 | 0.00% | 1 | 61 | 22.11% | No |
| V270617P00340000 | 10/17 2:45 PM | 340.00 | 36.10 | 34.6 | 37.2 | 0.00 | 0.00% | 3 | 32 | 21.69% | No |
| V270617P00345000 | 9/25 1:54 PM | 345.00 | 38.65 | 33.2 | 36.2 | 0.00 | 0.00% | 6 | 38 | 19.46% | Yes |
| V270617P00350000 | 10/28 12:11 PM | 350.00 | 36.31 | 38.05 | 41.9 | 0.00 | 0.00% | 75 | 138 | 21.08% | Yes |
| V270617P00355000 | 9/17 11:10 AM | 355.00 | 40.05 | 40.5 | 45.5 | 0.00 | 0.00% | 2 | 21 | 21.41% | Yes |
| V270617P00360000 | 10/9 2:10 PM | 360.00 | 41.87 | 43.5 | 46.4 | 0.00 | 0.00% | 5 | 108 | 20.11% | Yes |
| V270617P00365000 | 6/11 12:18 PM | 365.00 | 36.02 | 44.6 | 46 | 0.00 | 0.00% | 1 | 3 | 17.97% | Yes |
| V270617P00370000 | 10/20 9:58 AM | 370.00 | 51.73 | 49 | 52.35 | 0.00 | 0.00% | 1 | 93 | 19.75% | Yes |
| V270617P00380000 | 8/27 11:31 AM | 380.00 | 47.50 | 55.45 | 58.1 | 0.00 | 0.00% | 400 | 648 | 19.00% | Yes |
| V270617P00385000 | 6/6 12:47 PM | 385.00 | 47.00 | 50 | 51.3 | 0.00 | 0.00% | 1 | 1 | 11.95% | Yes |
| V270617P00390000 | 6/11 10:05 AM | 390.00 | 47.01 | 57.95 | 59.5 | 0.00 | 0.00% | 5 | 23 | 15.02% | Yes |
| V270617P00395000 | 10/3 1:51 PM | 395.00 | 58.45 | 64.5 | 67 | 0.00 | 0.00% | 1 | 3 | 17.48% | Yes |
| V270617P00400000 | 6/2 10:48 AM | 400.00 | 58.08 | 62.3 | 63.85 | 0.00 | 0.00% | 4 | 5 | 11.83% | Yes |
| V270617P00405000 | 10/23 11:38 AM | 405.00 | 69.80 | 70 | 74.5 | 0.00 | 0.00% | 3 | 9 | 17.11% | Yes |
| V270617P00410000 | 2/3 1:32 PM | 410.00 | 70.80 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| V270617P00420000 | 3/27 2:21 PM | 420.00 | 77.00 | 88.6 | 93 | 0.00 | 0.00% | 1 | 3 | 21.62% | Yes |
| V270617P00430000 | 5/22 2:02 PM | 430.00 | 78.15 | 92.5 | 96.5 | 0.00 | 0.00% | 6 | 128 | 17.74% | Yes |
| V270617P00440000 | 2/11 10:15 AM | 440.00 | 92.90 | 106.8 | 111.5 | 0.00 | 0.00% | 2 | 1 | 22.96% | Yes |
| V270617P00445000 | 9/24 2:16 PM | 445.00 | 106.07 | 97 | 101.5 | 0.00 | 0.00% | 2 | 2 | 0.00% | Yes |
| V270617P00450000 | 6/2 10:48 AM | 450.00 | 91.40 | 98.6 | 102.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V270617P00455000 | 6/18 3:16 PM | 455.00 | 113.76 | 104 | 108.45 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V270617P00470000 | 6/18 3:13 PM | 470.00 | 128.00 | 118.5 | 123 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V270617P00490000 | 6/2 10:46 AM | 490.00 | 128.57 | 137.05 | 140.95 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| V270617P00500000 | 2/6 12:50 PM | 500.00 | 152.45 | 152.5 | 157 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V270617P00540000 | 6/18 3:13 PM | 540.00 | 198.00 | 188.5 | 193 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| V270617P00545000 | 6/18 3:16 PM | 545.00 | 203.42 | 193.5 | 198 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
