Explore strikes, OI, IV and strategy data for VIPS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VIPS251121C00010000 | 9/30 9:54 AM | 10.00 | 9.45 | 7.2 | 9.3 | 0.00 | 0.00% | 1 | 3 | 318.55% | Yes |
| VIPS251121C00011000 | 8/1 11:26 AM | 11.00 | 4.31 | 7.4 | 8.8 | 0.00 | 0.00% | 5 | 5 | 253.91% | Yes |
| VIPS251121C00012000 | 10/24 10:00 AM | 12.00 | 6.33 | 5.2 | 7.3 | 0.00 | 0.00% | 2 | 5 | 246.09% | Yes |
| VIPS251121C00013000 | 7/16 3:12 PM | 13.00 | 3.05 | 5.4 | 5.8 | 0.00 | 0.00% | 4 | 14 | 121.09% | Yes |
| VIPS251121C00014000 | 9/11 10:24 AM | 14.00 | 4.33 | 3.6 | 6.7 | 0.00 | 0.00% | 3 | 25 | 168.75% | Yes |
| VIPS251121C00015000 | 11/5 3:45 PM | 15.00 | 3.50 | 2.4 | 4.5 | 1.05 | 42.86% | 43 | 160 | 172.56% | Yes |
| VIPS251121C00016000 | 10/30 11:14 AM | 16.00 | 2.00 | 1.8 | 3.5 | 0.00 | 0.00% | 2 | 144 | 67.58% | Yes |
| VIPS251121C00017000 | 11/4 10:21 AM | 17.00 | 1.24 | 1.05 | 2.5 | 0.00 | 0.00% | 3 | 372 | 58.40% | Yes |
| VIPS251121C00018000 | 11/4 11:46 AM | 18.00 | 1.02 | 0.6 | 1.35 | 0.00 | 0.00% | 1 | 507 | 73.05% | Yes |
| VIPS251121C00019000 | 11/5 3:48 PM | 19.00 | 0.60 | 0.3 | 1.2 | 0.10 | 20.00% | 38 | 668 | 64.06% | No |
| VIPS251121C00020000 | 11/4 2:01 PM | 20.00 | 0.25 | 0 | 0.6 | -0.02 | -7.41% | 6 | 568 | 53.71% | No |
| VIPS251121C00021000 | 11/5 9:45 AM | 21.00 | 0.15 | 0 | 0.5 | 0.00 | 0.00% | 1 | 128 | 65.63% | No |
| VIPS251121C00022000 | 11/3 2:18 PM | 22.00 | 0.05 | 0 | 0.4 | 0.00 | 0.00% | 1 | 529 | 74.22% | No |
| VIPS251121C00023000 | 10/23 12:05 PM | 23.00 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 198 | 194 | 105.08% | No |
| VIPS251121C00024000 | 10/8 11:50 AM | 24.00 | 0.33 | 0 | 0.75 | 0.00 | 0.00% | 5 | 8 | 117.38% | No |
| VIPS251121C00025000 | 10/3 1:13 PM | 25.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 2 | 61 | 128.91% | No |
| VIPS251121C00030000 | 3/11 3:56 PM | 30.00 | 0.30 | 0 | 0.5 | 0.00 | 0.00% | 1 | 22 | 159.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VIPS251121P00009000 | 4/17 2:39 PM | 9.00 | 0.52 | 0 | 0.5 | 0.00 | 0.00% | 100 | 100 | 248.44% | No |
| VIPS251121P00010000 | 7/7 12:04 PM | 10.00 | 0.13 | 0 | 0.75 | 0.00 | 0.00% | 200 | 106 | 242.58% | No |
| VIPS251121P00011000 | 5/20 1:37 PM | 11.00 | 0.50 | 0 | 1.2 | 0.00 | 0.00% | 2 | 2 | 246.88% | No |
| VIPS251121P00012000 | 9/9 9:48 AM | 12.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 11 | 24 | 50.00% | No |
| VIPS251121P00013000 | 10/10 3:55 PM | 13.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 50 | 208 | 157.62% | No |
| VIPS251121P00014000 | 10/20 9:33 AM | 14.00 | 0.35 | 0 | 0.75 | 0.00 | 0.00% | 30 | 430 | 132.81% | No |
| VIPS251121P00015000 | 10/22 1:02 PM | 15.00 | 0.08 | 0 | 0.1 | 0.00 | 0.00% | 4 | 52 | 61.72% | No |
| VIPS251121P00016000 | 10/8 3:00 PM | 16.00 | 0.08 | 0 | 0.3 | 0.00 | 0.00% | 5 | 2504 | 61.52% | No |
| VIPS251121P00017000 | 10/30 11:32 AM | 17.00 | 0.52 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2522 | 62.50% | No |
| VIPS251121P00018000 | 11/4 11:57 AM | 18.00 | 1.00 | 0.15 | 1.5 | 0.00 | 0.00% | 102 | 988 | 67.97% | No |
| VIPS251121P00019000 | 11/4 11:54 AM | 19.00 | 1.50 | 0.6 | 1.75 | 0.00 | 0.00% | 100 | 28 | 55.86% | Yes |
| VIPS251121P00020000 | 10/29 9:45 AM | 20.00 | 1.85 | 1.2 | 2.6 | 0.00 | 0.00% | 3 | 31 | 57.72% | Yes |
| VIPS251121P00030000 | 4/1 10:13 AM | 30.00 | 15.20 | 15.5 | 16.1 | 0.00 | 0.00% | 3 | 0 | 463.67% | Yes |
