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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V280121C00170000 | 11/5 1:44 PM | 170.00 | 180.85 | 180.5 | 184.5 | 1.65 | 0.92% | 2 | 4 | 47.91% | Yes |
| V280121C00180000 | 10/30 12:53 PM | 180.00 | 180.64 | 171 | 175.65 | 0.00 | 0.00% | 1 | 2 | 46.08% | Yes |
| V280121C00200000 | 10/31 10:46 AM | 200.00 | 157.55 | 154.5 | 159.5 | 0.00 | 0.00% | 2 | 4 | 43.95% | Yes |
| V280121C00210000 | 10/22 10:01 AM | 210.00 | 154.37 | 146.55 | 151.5 | 0.00 | 0.00% | 0 | 1 | 42.83% | Yes |
| V280121C00220000 | 9/25 1:53 PM | 220.00 | 137.75 | 145.05 | 149.25 | 0.00 | 0.00% | 0 | 2 | 46.32% | Yes |
| V280121C00230000 | 10/31 3:34 PM | 230.00 | 135.63 | 131.5 | 136 | 0.00 | 0.00% | 1 | 1 | 40.79% | Yes |
| V280121C00240000 | 10/21 3:53 PM | 240.00 | 130.98 | 124 | 128 | 0.00 | 0.00% | 0 | 8 | 39.48% | Yes |
| V280121C00250000 | 11/3 1:24 PM | 250.00 | 115.10 | 116.5 | 120.5 | 0.00 | 0.00% | 1 | 5 | 38.46% | Yes |
| V280121C00260000 | 9/23 1:17 PM | 260.00 | 110.60 | 0 | 0 | 0.00 | 0.00% | 0 | 2 | 0.00% | Yes |
| V280121C00270000 | 10/29 2:08 PM | 270.00 | 103.60 | 102 | 106 | -0.73 | -0.70% | 1 | 2 | 36.55% | Yes |
| V280121C00280000 | 10/27 9:32 AM | 280.00 | 102.23 | 95 | 98.5 | 0.00 | 0.00% | 1 | 5 | 35.32% | Yes |
| V280121C00290000 | 10/31 12:22 PM | 290.00 | 90.00 | 88.2 | 92 | 0.00 | 0.00% | 1 | 5 | 34.62% | Yes |
| V280121C00300000 | 10/31 1:10 PM | 300.00 | 84.25 | 81.7 | 86 | 0.50 | 0.60% | 1 | 21 | 34.10% | Yes |
| V280121C00310000 | 10/29 9:30 AM | 310.00 | 81.31 | 75.5 | 78.7 | 0.00 | 0.00% | 1 | 51 | 32.76% | Yes |
| V280121C00320000 | 10/30 11:15 AM | 320.00 | 77.94 | 69.5 | 73.25 | 0.00 | 0.00% | 3 | 15 | 32.34% | Yes |
| V280121C00330000 | 10/30 1:09 PM | 330.00 | 70.77 | 64 | 67 | 0.00 | 0.00% | 2 | 42 | 31.39% | Yes |
| V280121C00340000 | 11/5 10:48 AM | 340.00 | 59.25 | 58.5 | 61.6 | -0.70 | -1.17% | 1 | 156 | 30.78% | Yes |
| V280121C00350000 | 11/4 11:05 AM | 350.00 | 54.11 | 53.5 | 56.65 | 0.00 | 0.00% | 2 | 95 | 30.29% | No |
| V280121C00360000 | 10/9 3:26 PM | 360.00 | 53.30 | 48.5 | 51.6 | 0.00 | 0.00% | 1 | 23 | 29.64% | No |
| V280121C00370000 | 10/29 12:35 PM | 370.00 | 47.50 | 44 | 47.4 | 0.00 | 0.00% | 8 | 61 | 29.30% | No |
| V280121C00380000 | 10/21 10:25 AM | 380.00 | 44.85 | 39.7 | 43.2 | 0.00 | 0.00% | 1 | 2 | 28.85% | No |
| V280121C00390000 | 11/5 2:23 PM | 390.00 | 37.90 | 36.25 | 38.85 | -0.68 | -1.76% | 2 | 9 | 28.21% | No |
| V280121C00400000 | 11/5 2:58 PM | 400.00 | 34.00 | 33.35 | 35.85 | 0.00 | 0.00% | 10 | 296 | 28.14% | No |
| V280121C00410000 | 11/3 3:25 PM | 410.00 | 30.25 | 28.8 | 31.85 | 0.00 | 0.00% | 5 | 8 | 27.46% | No |
| V280121C00420000 | 11/5 1:43 PM | 420.00 | 27.55 | 27 | 29.1 | 0.14 | 0.51% | 8 | 3040 | 27.30% | No |
| V280121C00430000 | 10/23 11:58 AM | 430.00 | 24.54 | 22.9 | 26.1 | -1.46 | -5.62% | 7 | 64 | 26.90% | No |
| V280121C00440000 | 10/27 10:31 AM | 440.00 | 23.52 | 20.35 | 23.55 | 0.00 | 0.00% | 2 | 4 | 26.64% | No |
| V280121C00450000 | 11/5 1:28 PM | 450.00 | 19.85 | 18.65 | 20.7 | 0.00 | 0.00% | 3 | 56 | 26.11% | No |
| V280121C00460000 | 10/27 10:55 AM | 460.00 | 18.90 | 16 | 19.15 | 0.00 | 0.00% | 2 | 2 | 26.21% | No |
| V280121C00480000 | 10/13 2:18 PM | 480.00 | 14.22 | 13.1 | 15.5 | 0.00 | 0.00% | 1 | 4 | 25.83% | No |
| V280121C00490000 | 10/23 3:15 PM | 490.00 | 13.00 | 10.8 | 13.95 | 0.00 | 0.00% | 1 | 4 | 25.68% | No |
| V280121C00500000 | 10/28 12:59 PM | 500.00 | 12.26 | 9.5 | 12.5 | 0.00 | 0.00% | 7 | 10 | 25.51% | No |
| V280121C00510000 | 10/30 9:46 AM | 510.00 | 11.22 | 8.2 | 11.25 | 0.00 | 0.00% | 1 | 17 | 25.40% | No |
| V280121C00520000 | 10/30 11:15 AM | 520.00 | 10.21 | 8 | 9.95 | 0.00 | 0.00% | 2 | 8 | 25.16% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| V280121P00170000 | 11/3 3:54 PM | 170.00 | 4.00 | 2.8 | 5 | 0.00 | 0.00% | 2 | 20 | 34.66% | No |
| V280121P00180000 | 9/29 11:30 AM | 180.00 | 4.00 | 3.35 | 5.65 | 0.00 | 0.00% | 0 | 2 | 33.32% | No |
| V280121P00185000 | 10/20 10:08 AM | 185.00 | 5.21 | 3.9 | 6.2 | 0.00 | 0.00% | 0 | 2 | 32.98% | No |
| V280121P00195000 | 10/29 2:35 PM | 195.00 | 5.90 | 4.8 | 7.2 | 0.00 | 0.00% | 1 | 4 | 32.02% | No |
| V280121P00200000 | 10/30 11:12 AM | 200.00 | 5.78 | 6.05 | 7.75 | 0.00 | 0.00% | 31 | 64 | 31.56% | No |
| V280121P00210000 | 10/13 3:48 PM | 210.00 | 7.11 | 6.4 | 8.9 | 0.00 | 0.00% | 5 | 8 | 30.63% | No |
| V280121P00220000 | 10/17 2:59 PM | 220.00 | 8.75 | 7.5 | 10.25 | 0.00 | 0.00% | 10 | 10 | 29.79% | No |
| V280121P00230000 | 10/21 10:39 AM | 230.00 | 10.30 | 8.8 | 11.7 | 0.00 | 0.00% | 5 | 9 | 28.93% | No |
| V280121P00240000 | 10/29 2:46 PM | 240.00 | 11.71 | 10.6 | 13.4 | 0.00 | 0.00% | 1 | 1 | 28.17% | No |
| V280121P00250000 | 10/27 12:42 PM | 250.00 | 12.19 | 12.35 | 15.25 | 0.00 | 0.00% | 1 | 11 | 27.40% | No |
| V280121P00260000 | 9/16 11:21 AM | 260.00 | 14.71 | 14.65 | 17.15 | 0.00 | 0.00% | 0 | 42 | 26.55% | No |
| V280121P00270000 | 11/4 12:02 PM | 270.00 | 18.67 | 16.45 | 19.55 | 0.00 | 0.00% | 5 | 295 | 25.93% | No |
| V280121P00280000 | 10/16 11:45 AM | 280.00 | 20.25 | 18.85 | 22.05 | 0.00 | 0.00% | 20 | 71 | 25.24% | No |
| V280121P00290000 | 11/5 10:40 AM | 290.00 | 23.28 | 21.5 | 24.65 | 2.30 | 10.96% | 1 | 7 | 24.47% | No |
| V280121P00300000 | 11/4 12:02 PM | 300.00 | 26.91 | 24.55 | 27.75 | 0.00 | 0.00% | 5 | 20 | 23.86% | No |
| V280121P00310000 | 10/27 12:02 PM | 310.00 | 26.43 | 27.6 | 30.05 | 0.00 | 0.00% | 1 | 12 | 22.66% | No |
| V280121P00320000 | 11/4 9:30 AM | 320.00 | 34.50 | 31.5 | 34.25 | 0.00 | 0.00% | 3 | 38 | 22.37% | No |
| V280121P00330000 | 11/4 2:51 PM | 330.00 | 37.70 | 35.5 | 38.1 | 0.00 | 0.00% | 2 | 18 | 21.72% | No |
| V280121P00340000 | 11/4 10:05 AM | 340.00 | 42.59 | 40.05 | 42.55 | 0.00 | 0.00% | 1 | 7 | 21.21% | No |
| V280121P00350000 | 11/3 9:30 AM | 350.00 | 45.10 | 44.5 | 47.5 | 0.00 | 0.00% | 1 | 6 | 20.79% | Yes |
| V280121P00360000 | 9/26 9:46 AM | 360.00 | 48.70 | 0 | 0 | 0.00 | 0.00% | 2 | 4 | 0.00% | Yes |
| V280121P00370000 | 10/29 2:28 PM | 370.00 | 54.82 | 53 | 56.5 | 0.00 | 0.00% | 1 | 1 | 18.97% | Yes |
| V280121P00380000 | 10/1 10:21 AM | 380.00 | 55.50 | 59.6 | 63 | 0.00 | 0.00% | 2 | 2 | 18.78% | Yes |
| V280121P00390000 | 10/3 12:05 PM | 390.00 | 58.85 | 65.5 | 69 | 0.00 | 0.00% | 2 | 1 | 18.15% | Yes |
| V280121P00400000 | 11/5 1:43 PM | 400.00 | 73.90 | 71.8 | 74.75 | 3.98 | 5.69% | 2 | 77 | 17.14% | Yes |
