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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VIPS260116C00003000 | 4/10 3:49 PM | 3.00 | 10.10 | 10.5 | 11.9 | 0.00 | 0.00% | 2 | 0 | 0.00% | Yes |
| VIPS260116C00005000 | 4/14 10:21 AM | 5.00 | 8.10 | 0 | 0 | 0.00 | 0.00% | 4 | 0 | 0.00% | Yes |
| VIPS260116C00008000 | 10/3 2:52 PM | 8.00 | 12.90 | 8.4 | 11.1 | 0.00 | 0.00% | 5 | 10 | 175.20% | Yes |
| VIPS260116C00010000 | 10/10 11:28 AM | 10.00 | 9.50 | 7.3 | 9.6 | 0.00 | 0.00% | 1 | 268 | 169.43% | Yes |
| VIPS260116C00012000 | 10/3 2:52 PM | 12.00 | 9.00 | 5.3 | 6.8 | 0.00 | 0.00% | 5 | 123 | 84.77% | Yes |
| VIPS260116C00013000 | 6/3 2:05 PM | 13.00 | 2.86 | 1.9 | 3.2 | 0.00 | 0.00% | 4 | 12 | 0.00% | Yes |
| VIPS260116C00014000 | 10/1 1:05 PM | 14.00 | 6.50 | 3.6 | 5.5 | 0.00 | 0.00% | 20 | 21 | 95.70% | Yes |
| VIPS260116C00015000 | 10/31 3:56 PM | 15.00 | 3.70 | 3.6 | 4.6 | 0.70 | 23.33% | 43 | 228 | 64.45% | Yes |
| VIPS260116C00016000 | 10/1 11:24 AM | 16.00 | 4.51 | 2 | 3.2 | 0.00 | 0.00% | 2 | 85 | 55.96% | Yes |
| VIPS260116C00017000 | 10/22 11:45 AM | 17.00 | 2.45 | 1.5 | 3 | 0.00 | 0.00% | 2 | 479 | 70.36% | Yes |
| VIPS260116C00018000 | 11/4 9:56 AM | 18.00 | 1.00 | 0.95 | 2.15 | 0.00 | 0.00% | 3 | 52 | 59.52% | Yes |
| VIPS260116C00019000 | 11/5 3:48 PM | 19.00 | 1.10 | 0.05 | 1.45 | 0.20 | 22.22% | 10 | 287 | 51.66% | No |
| VIPS260116C00020000 | 11/5 3:11 PM | 20.00 | 0.72 | 0.7 | 0.8 | 0.07 | 10.77% | 11 | 3120 | 42.48% | No |
| VIPS260116C00021000 | 10/16 9:48 AM | 21.00 | 0.60 | 0.2 | 0.6 | 0.00 | 0.00% | 2 | 371 | 44.58% | No |
| VIPS260116C00022000 | 11/5 9:30 AM | 22.00 | 0.26 | 0 | 0.4 | 0.21 | 420.00% | 10 | 139 | 44.24% | No |
| VIPS260116C00023000 | 10/20 12:10 PM | 23.00 | 0.47 | 0 | 0.35 | 0.00 | 0.00% | 2 | 8 | 48.44% | No |
| VIPS260116C00024000 | 10/20 1:12 PM | 24.00 | 0.30 | 0 | 0.25 | 0.00 | 0.00% | 10 | 543 | 48.93% | No |
| VIPS260116C00025000 | 11/3 12:48 PM | 25.00 | 0.20 | 0 | 0.2 | 0.00 | 0.00% | 5 | 45 | 50.88% | No |
| VIPS260116C00027000 | 9/30 11:26 AM | 27.00 | 0.11 | 0 | 0.25 | 0.00 | 0.00% | 50 | 651 | 53.71% | No |
| VIPS260116C00030000 | 10/28 11:51 AM | 30.00 | 0.01 | 0 | 0.75 | 0.00 | 0.00% | 240 | 390 | 83.01% | No |
| VIPS260116C00035000 | 10/2 9:37 AM | 35.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 10 | 1083 | 79.69% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VIPS260116P00005000 | 10/25 10:19 AM | 5.00 | 0.59 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 50.00% | No |
| VIPS260116P00008000 | 2/10 3:16 PM | 8.00 | 0.23 | 0 | 1.45 | 0.00 | 0.00% | 1 | 5 | 181.84% | No |
| VIPS260116P00009000 | 4/23 12:00 PM | 9.00 | 0.45 | 0.2 | 0.35 | 0.00 | 0.00% | 0 | 10 | 119.92% | No |
| VIPS260116P00010000 | 10/7 10:56 AM | 10.00 | 0.05 | 0 | 0.1 | 0.00 | 0.00% | 5 | 48 | 73.05% | No |
| VIPS260116P00011000 | 8/7 1:39 PM | 11.00 | 0.18 | 0 | 0.75 | 0.00 | 0.00% | 1 | 11 | 99.90% | No |
| VIPS260116P00012000 | 10/27 11:48 AM | 12.00 | 0.05 | 0 | 0.25 | -0.07 | -58.33% | 1 | 263 | 64.65% | No |
| VIPS260116P00013000 | 8/15 9:30 AM | 13.00 | 0.41 | 0 | 0.75 | 0.00 | 0.00% | 1 | 89 | 74.32% | No |
| VIPS260116P00014000 | 10/30 11:27 AM | 14.00 | 0.15 | 0 | 0.75 | 0.00 | 0.00% | 1 | 215 | 62.60% | No |
| VIPS260116P00015000 | 10/29 2:09 PM | 15.00 | 0.20 | 0 | 0.75 | 0.00 | 0.00% | 1 | 459 | 51.37% | No |
| VIPS260116P00016000 | 10/15 12:27 PM | 16.00 | 0.45 | 0.05 | 0.75 | 0.00 | 0.00% | 21 | 4476 | 56.01% | No |
| VIPS260116P00017000 | 10/31 10:21 AM | 17.00 | 1.00 | 0.35 | 0.85 | 0.00 | 0.00% | 1 | 2177 | 46.68% | No |
| VIPS260116P00018000 | 10/14 10:44 AM | 18.00 | 1.27 | 0.05 | 1.75 | 0.00 | 0.00% | 12 | 14 | 61.13% | No |
| VIPS260116P00020000 | 11/3 12:48 PM | 20.00 | 2.90 | 1.1 | 3.7 | 0.00 | 0.00% | 5 | 217 | 84.47% | Yes |
| VIPS260116P00022000 | 10/9 3:16 PM | 22.00 | 6.90 | 8.4 | 8.8 | 0.00 | 0.00% | 1 | 24 | 192.48% | Yes |
| VIPS260116P00025000 | 9/26 2:09 PM | 25.00 | 10.30 | 9 | 14 | 0.00 | 0.00% | 1 | 1 | 211.48% | Yes |
| VIPS260116P00030000 | 9/18 3:26 PM | 30.00 | 11.30 | 10.2 | 12.6 | 0.00 | 0.00% | 5 | 0 | 114.06% | Yes |
| VIPS260116P00035000 | 9/18 3:26 PM | 35.00 | 16.30 | 15.3 | 17.4 | 0.00 | 0.00% | 5 | 0 | 125.10% | Yes |
