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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V271217C00150000 | 10/24 3:05 PM | 150.00 | 205.80 | 196.5 | 201.5 | 0.00 | 0.00% | 1 | 157 | 51.78% | Yes |
| V271217C00155000 | 9/10 1:07 PM | 155.00 | 197.00 | 195.5 | 200.5 | 0.00 | 0.00% | 3 | 3 | 52.15% | Yes |
| V271217C00160000 | 8/22 2:38 PM | 160.00 | 200.63 | 186 | 190.2 | 0.00 | 0.00% | 1 | 29 | 46.51% | Yes |
| V271217C00165000 | 9/16 9:30 AM | 165.00 | 182.00 | 185.5 | 189.75 | 0.00 | 0.00% | 1 | 109 | 50.98% | Yes |
| V271217C00170000 | 10/30 12:53 PM | 170.00 | 188.75 | 179 | 184 | 0.00 | 0.00% | 1 | 33 | 48.37% | Yes |
| V271217C00175000 | 4/1 2:18 PM | 175.00 | 183.48 | 186.5 | 191 | 0.00 | 0.00% | 1 | 2 | 57.67% | Yes |
| V271217C00180000 | 10/24 9:35 AM | 180.00 | 181.00 | 170.5 | 175.5 | 0.00 | 0.00% | 1 | 20 | 46.94% | Yes |
| V271217C00185000 | 9/8 1:48 PM | 185.00 | 172.50 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| V271217C00190000 | 10/29 3:43 PM | 190.00 | 166.00 | 162 | 167 | 0.00 | 0.00% | 3 | 5 | 45.47% | Yes |
| V271217C00195000 | 4/4 1:24 PM | 195.00 | 145.25 | 172.05 | 176 | 0.00 | 0.00% | 3 | 1 | 55.55% | Yes |
| V271217C00200000 | 11/5 11:03 AM | 200.00 | 153.30 | 154.55 | 158.5 | -3.80 | -2.42% | 4 | 60 | 43.96% | Yes |
| V271217C00210000 | 10/22 10:01 AM | 210.00 | 153.63 | 146.5 | 150 | 0.00 | 0.00% | 1 | 13 | 42.43% | Yes |
| V271217C00220000 | 10/10 2:41 PM | 220.00 | 144.39 | 138.5 | 142.5 | 0.00 | 0.00% | 2 | 20 | 41.73% | Yes |
| V271217C00230000 | 8/11 3:42 PM | 230.00 | 131.90 | 128.1 | 131.45 | 0.00 | 0.00% | 1 | 3 | 38.03% | Yes |
| V271217C00250000 | 10/20 3:28 PM | 250.00 | 120.30 | 115.1 | 119.45 | 0.00 | 0.00% | 1 | 66 | 38.58% | Yes |
| V271217C00260000 | 9/23 10:30 AM | 260.00 | 111.02 | 0 | 0 | 0.00 | 0.00% | 1 | 32 | 0.00% | Yes |
| V271217C00270000 | 10/10 3:45 PM | 270.00 | 106.43 | 100.5 | 104.95 | 0.00 | 0.00% | 1 | 89 | 36.69% | Yes |
| V271217C00280000 | 10/21 3:40 PM | 280.00 | 100.88 | 93.5 | 97.5 | 0.00 | 0.00% | 2 | 11 | 35.49% | Yes |
| V271217C00290000 | 11/4 2:03 PM | 290.00 | 89.31 | 87 | 91 | 1.31 | 1.49% | 1 | 61 | 34.80% | Yes |
| V271217C00300000 | 11/4 9:30 AM | 300.00 | 80.00 | 80.5 | 84.5 | 0.00 | 0.00% | 1 | 74 | 34.00% | Yes |
| V271217C00305000 | 9/10 1:49 PM | 305.00 | 77.95 | 80 | 82.95 | 0.00 | 0.00% | 1 | 3 | 34.53% | Yes |
| V271217C00310000 | 11/5 10:33 AM | 310.00 | 74.00 | 74 | 77.65 | -2.39 | -3.13% | 1 | 35 | 32.91% | Yes |
| V271217C00315000 | 11/4 12:57 PM | 315.00 | 72.55 | 71 | 74.1 | 0.00 | 0.00% | 1 | 7 | 32.27% | Yes |
| V271217C00320000 | 10/31 11:53 AM | 320.00 | 70.10 | 68 | 72 | 0.00 | 0.00% | 1 | 58 | 32.39% | Yes |
| V271217C00325000 | 9/16 1:34 PM | 325.00 | 65.06 | 67.65 | 70.15 | 0.00 | 0.00% | 1 | 4 | 32.61% | Yes |
| V271217C00330000 | 10/28 12:10 PM | 330.00 | 68.80 | 62.5 | 65.4 | 0.00 | 0.00% | 2 | 76 | 31.25% | Yes |
| V271217C00335000 | 11/5 11:31 AM | 335.00 | 59.95 | 59.5 | 63.2 | -1.52 | -2.47% | 1 | 41 | 31.22% | Yes |
| V271217C00340000 | 11/5 10:12 AM | 340.00 | 58.55 | 57 | 60.4 | 0.15 | 0.26% | 1 | 152 | 30.85% | Yes |
| V271217C00345000 | 11/3 10:15 AM | 345.00 | 55.70 | 54.5 | 57.4 | 0.00 | 0.00% | 1 | 53 | 30.35% | No |
| V271217C00350000 | 11/5 11:42 AM | 350.00 | 52.40 | 52 | 54.95 | -0.85 | -1.60% | 1 | 353 | 30.10% | No |
| V271217C00355000 | 10/8 3:36 PM | 355.00 | 58.50 | 49.5 | 52.7 | 0.00 | 0.00% | 1 | 39 | 29.92% | No |
| V271217C00360000 | 10/31 10:40 AM | 360.00 | 49.02 | 47 | 50.35 | 0.00 | 0.00% | 3 | 54 | 29.67% | No |
| V271217C00365000 | 10/30 10:11 AM | 365.00 | 50.25 | 44.65 | 48.2 | 0.00 | 0.00% | 1 | 23 | 29.49% | No |
| V271217C00370000 | 10/1 1:21 PM | 370.00 | 48.45 | 42.5 | 46.85 | 0.00 | 0.00% | 4 | 96 | 29.68% | No |
| V271217C00375000 | 10/28 3:48 PM | 375.00 | 46.20 | 40.3 | 44 | 0.00 | 0.00% | 2 | 329 | 29.08% | No |
| V271217C00380000 | 10/29 9:32 AM | 380.00 | 40.86 | 38.25 | 42 | 0.00 | 0.00% | 1 | 85 | 28.89% | No |
| V271217C00385000 | 10/23 2:05 PM | 385.00 | 40.53 | 36.25 | 39.8 | 0.00 | 0.00% | 18 | 43 | 28.57% | No |
| V271217C00390000 | 10/31 9:53 AM | 390.00 | 37.75 | 34.35 | 37.2 | 0.00 | 0.00% | 11 | 83 | 28.01% | No |
| V271217C00395000 | 10/23 2:02 PM | 395.00 | 36.60 | 32.5 | 35.4 | 0.00 | 0.00% | 18 | 20 | 27.82% | No |
| V271217C00400000 | 10/31 3:04 PM | 400.00 | 33.05 | 31.9 | 34.2 | 0.00 | 0.00% | 12 | 138 | 27.92% | No |
| V271217C00405000 | 10/29 9:31 AM | 405.00 | 32.00 | 29.05 | 32 | 0.00 | 0.00% | 1 | 5 | 27.48% | No |
| V271217C00410000 | 10/24 1:11 PM | 410.00 | 31.43 | 27.4 | 30.4 | 0.00 | 0.00% | 2 | 39 | 27.31% | No |
| V271217C00415000 | 10/23 1:58 PM | 415.00 | 29.45 | 25.85 | 28.9 | 0.00 | 0.00% | 2 | 4 | 27.17% | No |
| V271217C00420000 | 10/23 1:49 PM | 420.00 | 27.80 | 24.4 | 27.4 | 0.00 | 0.00% | 2 | 43 | 27.00% | No |
| V271217C00425000 | 10/16 3:31 PM | 425.00 | 24.19 | 22.95 | 26.05 | 0.00 | 0.00% | 3 | 9 | 26.88% | No |
| V271217C00430000 | 10/29 10:11 AM | 430.00 | 23.16 | 21.6 | 24.7 | -3.04 | -11.60% | 7 | 28 | 26.74% | No |
| V271217C00435000 | 10/24 1:13 PM | 435.00 | 23.66 | 20.3 | 22.65 | 0.00 | 0.00% | 2 | 18 | 26.17% | No |
| V271217C00440000 | 9/30 12:22 PM | 440.00 | 20.65 | 19.1 | 22.2 | 0.00 | 0.00% | 1 | 24 | 26.48% | No |
| V271217C00445000 | 10/29 11:11 AM | 445.00 | 20.95 | 18 | 20.25 | 0.00 | 0.00% | 4 | 13 | 25.90% | No |
| V271217C00450000 | 11/5 9:39 AM | 450.00 | 18.60 | 17.35 | 19.95 | -0.48 | -2.52% | 5 | 64 | 26.25% | No |
| V271217C00455000 | 6/11 12:46 PM | 455.00 | 37.02 | 22.75 | 24 | 0.00 | 0.00% | 0 | 0 | 29.11% | No |
| V271217C00460000 | 9/10 9:38 AM | 460.00 | 15.34 | 15.5 | 20 | 0.00 | 0.00% | 10 | 80 | 27.30% | No |
| V271217C00465000 | 10/28 9:40 AM | 465.00 | 16.72 | 15.1 | 17.3 | 0.00 | 0.00% | 1 | 2 | 26.16% | No |
| V271217C00470000 | 7/10 2:39 PM | 470.00 | 22.55 | 12.25 | 14 | 0.00 | 0.00% | 2 | 14 | 24.52% | No |
| V271217C00475000 | 8/20 1:05 PM | 475.00 | 14.69 | 11.5 | 13.15 | 0.00 | 0.00% | 1 | 1 | 24.41% | No |
| V271217C00480000 | 8/13 10:23 AM | 480.00 | 13.43 | 10.8 | 12.35 | 0.00 | 0.00% | 1 | 21 | 24.30% | No |
| V271217C00485000 | 8/26 10:29 AM | 485.00 | 14.17 | 10.1 | 11.6 | 0.00 | 0.00% | 1 | 1 | 24.20% | No |
| V271217C00490000 | 10/13 10:47 AM | 490.00 | 11.90 | 10 | 12.85 | 0.00 | 0.00% | 5 | 38 | 25.50% | No |
| V271217C00495000 | 9/25 10:47 AM | 495.00 | 9.61 | 10.45 | 12.4 | 0.00 | 0.00% | 1 | 9 | 25.60% | No |
| V271217C00500000 | 10/30 9:36 AM | 500.00 | 11.50 | 8.55 | 10.95 | 0.00 | 0.00% | 6 | 89 | 24.95% | No |
| V271217C00505000 | 8/11 10:30 AM | 505.00 | 8.70 | 7.9 | 8.95 | 0.00 | 0.00% | 1 | 5 | 23.79% | No |
| V271217C00510000 | 10/23 11:32 AM | 510.00 | 9.23 | 7.5 | 10.35 | 0.00 | 0.00% | 1 | 3 | 25.28% | No |
| V271217C00515000 | 10/21 9:55 AM | 515.00 | 8.76 | 7 | 9.8 | 0.00 | 0.00% | 0 | 5 | 25.23% | No |
| V271217C00520000 | 9/18 1:10 PM | 520.00 | 7.65 | 7.25 | 9 | 0.00 | 0.00% | 4 | 91 | 24.95% | No |
| V271217C00530000 | 7/29 2:42 PM | 530.00 | 9.50 | 5.6 | 6.5 | 0.00 | 0.00% | 7 | 7 | 23.44% | No |
| V271217C00535000 | 8/7 10:08 AM | 535.00 | 6.10 | 4.6 | 5.95 | 0.00 | 0.00% | 1 | 7 | 23.23% | No |
| V271217C00540000 | 9/26 10:34 AM | 540.00 | 5.73 | 0 | 0 | 0.00 | 0.00% | 2 | 35 | 6.25% | No |
| V271217C00545000 | 11/4 1:11 PM | 545.00 | 6.00 | 4.5 | 7.1 | 0.00 | 0.00% | 1 | 57 | 25.01% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V271217P00150000 | 10/22 1:18 PM | 150.00 | 2.35 | 1.6 | 3.5 | 0.00 | 0.00% | 1 | 75 | 37.49% | No |
| V271217P00155000 | 11/3 1:23 PM | 155.00 | 3.00 | 1.77 | 3.8 | 0.00 | 0.00% | 1 | 14 | 36.87% | No |
| V271217P00160000 | 10/16 12:20 PM | 160.00 | 3.00 | 2.35 | 4.1 | 0.00 | 0.00% | 11 | 31 | 36.23% | No |
| V271217P00165000 | 8/13 3:23 PM | 165.00 | 3.22 | 2.5 | 3.9 | 0.00 | 0.00% | 3 | 58 | 34.53% | No |
| V271217P00170000 | 9/3 10:38 AM | 170.00 | 3.28 | 2.28 | 3.45 | 0.00 | 0.00% | 1 | 2 | 32.36% | No |
| V271217P00175000 | 9/22 10:17 AM | 175.00 | 3.45 | 0 | 0 | 0.00 | 0.00% | 1 | 42 | 6.25% | No |
| V271217P00180000 | 9/22 2:34 PM | 180.00 | 3.80 | 0 | 0 | 0.00 | 0.00% | 10 | 32 | 6.25% | No |
| V271217P00185000 | 10/27 11:34 AM | 185.00 | 4.56 | 3.7 | 5.9 | 0.00 | 0.00% | 1 | 4 | 33.25% | No |
| V271217P00190000 | 8/4 9:30 AM | 190.00 | 5.45 | 4.5 | 5.2 | 0.00 | 0.00% | 1 | 2 | 30.97% | No |
| V271217P00195000 | 6/13 10:22 AM | 195.00 | 6.45 | 0 | 0 | 0.00 | 0.00% | 2 | 0 | 6.25% | No |
| V271217P00200000 | 10/30 11:12 AM | 200.00 | 5.60 | 5.85 | 7.35 | 0.00 | 0.00% | 31 | 115 | 31.75% | No |
| V271217P00210000 | 10/31 11:27 AM | 210.00 | 7.43 | 6.1 | 8.5 | 0.00 | 0.00% | 1 | 13 | 30.84% | No |
| V271217P00220000 | 11/5 10:14 AM | 220.00 | 8.65 | 7.3 | 9.75 | -0.55 | -5.98% | 1 | 16 | 29.93% | No |
| V271217P00230000 | 10/29 10:38 AM | 230.00 | 9.65 | 8.65 | 11.2 | 0.00 | 0.00% | 1 | 32 | 29.09% | No |
| V271217P00240000 | 9/16 9:31 AM | 240.00 | 11.10 | 10.65 | 12.75 | 0.00 | 0.00% | 20 | 29 | 28.23% | No |
| V271217P00250000 | 10/16 3:43 PM | 250.00 | 13.86 | 11.9 | 14.65 | 0.00 | 0.00% | 3 | 37 | 27.53% | No |
| V271217P00260000 | 9/26 9:40 AM | 260.00 | 15.00 | 0 | 0 | 0.00 | 0.00% | 3 | 34 | 3.13% | No |
| V271217P00270000 | 10/29 12:15 PM | 270.00 | 16.65 | 15.95 | 18.85 | 0.00 | 0.00% | 4 | 22 | 26.03% | No |
| V271217P00280000 | 10/1 10:26 AM | 280.00 | 17.50 | 18.35 | 20.75 | 0.00 | 0.00% | 6 | 12 | 24.95% | No |
| V271217P00290000 | 11/3 10:28 AM | 290.00 | 23.95 | 21 | 23.9 | 0.00 | 0.00% | 1 | 22 | 24.55% | No |
| V271217P00300000 | 10/30 10:37 AM | 300.00 | 23.70 | 24 | 26.85 | 0.00 | 0.00% | 1 | 194 | 23.86% | No |
| V271217P00305000 | 10/15 10:23 AM | 305.00 | 24.35 | 25.6 | 28.15 | 0.00 | 0.00% | 1 | 2 | 23.36% | No |
| V271217P00310000 | 11/3 10:15 AM | 310.00 | 29.85 | 27 | 30 | 0.00 | 0.00% | 1 | 69 | 23.14% | No |
| V271217P00315000 | 9/10 10:33 AM | 315.00 | 28.35 | 26.5 | 31 | 0.00 | 0.00% | 1 | 28 | 22.41% | No |
| V271217P00320000 | 11/3 10:13 AM | 320.00 | 33.25 | 30.15 | 33.65 | 0.00 | 0.00% | 1 | 77 | 22.54% | No |
| V271217P00325000 | 10/13 11:26 AM | 325.00 | 32.55 | 32.5 | 35.85 | 0.00 | 0.00% | 1 | 4 | 22.38% | No |
| V271217P00330000 | 10/17 12:55 PM | 330.00 | 36.43 | 34.5 | 37.5 | 0.00 | 0.00% | 2 | 63 | 21.89% | No |
| V271217P00335000 | 11/3 11:48 AM | 335.00 | 40.24 | 36 | 39.4 | 0.00 | 0.00% | 1 | 20 | 21.49% | No |
| V271217P00340000 | 11/5 10:50 AM | 340.00 | 41.45 | 39.1 | 41.75 | -0.95 | -2.24% | 1 | 73 | 21.28% | No |
| V271217P00345000 | 11/5 9:38 AM | 345.00 | 42.15 | 40.6 | 43.85 | -2.35 | -5.28% | 1 | 13 | 20.90% | Yes |
| V271217P00350000 | 10/31 3:29 PM | 350.00 | 44.04 | 42 | 46.5 | 0.00 | 0.00% | 4 | 54 | 20.75% | Yes |
| V271217P00355000 | 10/17 1:09 PM | 355.00 | 47.45 | 46 | 49 | 0.00 | 0.00% | 6 | 12 | 20.48% | Yes |
| V271217P00360000 | 10/21 11:32 AM | 360.00 | 44.45 | 47.5 | 51.5 | 0.00 | 0.00% | 1 | 33 | 20.17% | Yes |
| V271217P00365000 | 6/20 11:28 AM | 365.00 | 54.75 | 45.8 | 48.05 | 0.00 | 0.00% | 5 | 5 | 16.76% | Yes |
| V271217P00370000 | 9/2 11:42 AM | 370.00 | 49.00 | 48.95 | 50.75 | 0.00 | 0.00% | 1 | 6 | 16.42% | Yes |
| V271217P00380000 | 10/28 3:08 PM | 380.00 | 56.18 | 58 | 62.5 | 0.00 | 0.00% | 42 | 106 | 18.94% | Yes |
| V271217P00385000 | 9/17 10:21 AM | 385.00 | 61.25 | 60.9 | 65.4 | 0.00 | 0.00% | 0 | 1 | 18.58% | Yes |
| V271217P00390000 | 2/11 3:49 PM | 390.00 | 55.55 | 68.5 | 72.85 | 0.00 | 0.00% | 0 | 1 | 20.62% | Yes |
| V271217P00400000 | 8/6 11:50 AM | 400.00 | 69.05 | 71.7 | 73.8 | 0.00 | 0.00% | 2 | 20 | 16.98% | Yes |
| V271217P00410000 | 10/2 10:42 AM | 410.00 | 75.55 | 77 | 81.5 | 0.00 | 0.00% | 1 | 17 | 16.81% | Yes |
| V271217P00415000 | 6/5 3:28 PM | 415.00 | 67.47 | 70.05 | 71.95 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V271217P00420000 | 7/31 1:28 PM | 420.00 | 78.05 | 86.2 | 89.05 | 0.00 | 0.00% | 3 | 8 | 16.34% | Yes |
| V271217P00425000 | 9/5 1:47 PM | 425.00 | 88.36 | 78.3 | 80.55 | 0.00 | 0.00% | 2 | 32 | 0.00% | Yes |
| V271217P00430000 | 7/28 3:18 PM | 430.00 | 82.00 | 94.25 | 97.4 | 0.00 | 0.00% | 2 | 8 | 16.20% | Yes |
| V271217P00435000 | 7/28 12:03 PM | 435.00 | 85.40 | 98.45 | 101.8 | 0.00 | 0.00% | 1 | 6 | 16.22% | Yes |
| V271217P00440000 | 6/5 3:17 PM | 440.00 | 83.26 | 85.5 | 89.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V271217P00445000 | 6/5 3:13 PM | 445.00 | 86.12 | 89.2 | 93.8 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| V271217P00450000 | 6/5 3:11 PM | 450.00 | 89.20 | 93.5 | 96.85 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| V271217P00455000 | 6/5 3:13 PM | 455.00 | 93.15 | 97.2 | 101.85 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| V271217P00460000 | 10/2 2:18 PM | 460.00 | 114.72 | 118.5 | 123 | 0.00 | 0.00% | 3 | 2 | 14.86% | Yes |
| V271217P00470000 | 8/13 3:17 PM | 470.00 | 127.34 | 130.9 | 134.75 | 0.00 | 0.00% | 2 | 0 | 17.49% | Yes |
| V271217P00480000 | 6/13 9:33 AM | 480.00 | 123.75 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| V271217P00490000 | 5/30 10:17 AM | 490.00 | 125.84 | 137 | 141.5 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| V271217P00500000 | 4/23 3:36 PM | 500.00 | 166.25 | 144 | 149 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| V271217P00520000 | 8/13 3:24 PM | 520.00 | 177.26 | 180.85 | 184.5 | 0.00 | 0.00% | 2 | 1 | 20.87% | Yes |
| V271217P00525000 | 10/2 2:18 PM | 525.00 | 179.16 | 182.5 | 187.5 | 0.00 | 0.00% | 0 | 1 | 18.66% | Yes |
| V271217P00540000 | 6/13 9:33 AM | 540.00 | 183.26 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
