WhaleQuant.io

VRT Options Chain Overview

Explore strikes, OI, IV and strategy data for VRT.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VRT251107C00080000 10/31 3:17 PM 80.00 110.81 109 112.1 0.00 0.00% 5 6 720.12% Yes
VRT251107C00085000 10/29 3:40 PM 85.00 113.70 104 107.1 0.00 0.00% 4 2 675.39% Yes
VRT251107C00090000 10/30 1:42 PM 90.00 105.04 98.9 102.1 0.00 0.00% 0 8 633.01% Yes
VRT251107C00095000 10/31 3:17 PM 95.00 95.82 94.3 97.1 0.00 0.00% 40 43 593.07% Yes
VRT251107C00100000 10/31 2:04 PM 100.00 91.43 89.3 92.1 0.00 0.00% 2 11 555.08% Yes
VRT251107C00105000 10/31 2:04 PM 105.00 86.46 83.75 87.1 0.00 0.00% 2 19 518.95% Yes
VRT251107C00110000 10/29 3:39 PM 110.00 88.65 79.55 82.15 0.00 0.00% 4 1 327.34% Yes
VRT251107C00115000 10/29 3:38 PM 115.00 83.79 74.55 77.15 0.00 0.00% 14 4 303.52% Yes
VRT251107C00120000 11/3 10:54 AM 120.00 70.66 69.6 72.15 0.00 0.00% 1 4 286.72% Yes
VRT251107C00125000 10/29 3:35 PM 125.00 73.91 64.55 67.15 0.00 0.00% 6 4 258.20% Yes
VRT251107C00128000 10/29 3:10 PM 128.00 70.87 61 64.1 0.00 0.00% 2 47 370.80% Yes
VRT251107C00129000 10/29 3:41 PM 129.00 69.72 60.55 63.15 0.00 0.00% 6 5 241.02% Yes
VRT251107C00130000 10/31 2:40 PM 130.00 61.24 59.6 62.15 0.00 0.00% 10 27 242.19% Yes
VRT251107C00131000 10/9 11:51 AM 131.00 36.83 58.4 61.15 0.00 0.00% 0 1 210.16% Yes
VRT251107C00132000 10/7 3:07 PM 132.00 30.79 57.55 60.15 0.00 0.00% 0 1 228.52% Yes
VRT251107C00134000 10/7 10:43 AM 134.00 31.10 55.1 58.15 0.00 0.00% 0 1 338.87% Yes
VRT251107C00135000 10/6 10:29 AM 135.00 33.27 54.6 57.15 0.00 0.00% 1 6 221.09% Yes
VRT251107C00136000 10/31 3:12 PM 136.00 54.67 53.55 56.15 0.00 0.00% 1 4 212.11% Yes
VRT251107C00137000 11/3 10:28 AM 137.00 54.38 52.15 55.15 0.00 0.00% 1 0 321.78% Yes
VRT251107C00138000 10/27 9:44 AM 138.00 56.00 51.65 54.15 0.00 0.00% 1 5 213.28% Yes
VRT251107C00139000 9/30 3:08 PM 139.00 18.55 50.5 53.2 0.00 0.00% 2 0 199.80% Yes
VRT251107C00140000 10/31 2:31 PM 140.00 51.35 49.3 52.35 0.00 0.00% 10 59 190.62% Yes
VRT251107C00141000 10/22 11:16 AM 141.00 25.98 48.5 51.15 0.00 0.00% 1 6 186.72% Yes
VRT251107C00142000 10/3 11:49 AM 142.00 25.67 47.5 50.15 0.00 0.00% 1 1 182.81% Yes
VRT251107C00143000 11/3 10:16 AM 143.00 49.75 46.75 49.15 0.00 0.00% 1 2 200.00% Yes
VRT251107C00144000 10/29 2:36 PM 144.00 52.00 45.5 48.15 0.00 0.00% 1 6 175.00% Yes
VRT251107C00145000 11/5 12:24 PM 145.00 44.98 44.55 47.15 -0.07 -0.16% 6 15 176.17% Yes
VRT251107C00146000 10/10 12:06 PM 146.00 33.15 43.75 46.15 0.00 0.00% 2 2 187.50% Yes
VRT251107C00147000 10/10 3:00 PM 147.00 31.00 42.75 45.15 0.00 0.00% 1 30 183.40% Yes
VRT251107C00148000 10/28 1:47 PM 148.00 45.00 41.5 44.15 0.00 0.00% 2 5 160.16% Yes
VRT251107C00149000 10/17 3:44 PM 149.00 29.94 40.8 43.15 0.00 0.00% 1 12 178.32% Yes
VRT251107C00150000 11/5 11:18 AM 150.00 37.40 39.7 42.15 2.94 8.53% 9 42 167.97% Yes
VRT251107C00152500 10/30 10:12 AM 152.50 45.95 37 39.7 0.00 0.00% 1 28 147.66% Yes
VRT251107C00155000 11/4 3:25 PM 155.00 25.10 34.7 37.2 0.00 0.00% 26 29 151.17% Yes
VRT251107C00157500 11/4 1:12 PM 157.50 25.92 32.2 34.75 0.00 0.00% 5 85 143.75% Yes
VRT251107C00160000 11/5 11:05 AM 160.00 29.45 29.65 32.25 9.18 45.29% 10 172 131.45% Yes
VRT251107C00162500 11/5 12:38 PM 162.50 27.36 27.05 29.35 -1.14 -4.00% 2 86 173.05% Yes
VRT251107C00165000 11/5 12:38 PM 165.00 24.87 24.65 27.35 5.37 27.54% 11 216 116.21% Yes
VRT251107C00167500 11/5 11:06 AM 167.50 22.15 22.15 24.85 8.44 61.56% 2 320 106.25% Yes
VRT251107C00170000 11/5 1:27 PM 170.00 21.82 19.7 22.45 9.25 73.59% 6 159 101.17% Yes
VRT251107C00172500 11/3 10:42 AM 172.50 18.73 17.15 20 0.00 0.00% 13 89 90.92% Yes
VRT251107C00175000 11/5 12:49 PM 175.00 15.42 15.25 17.75 7.64 98.20% 17 91 98.88% Yes
VRT251107C00177500 11/5 10:56 AM 177.50 13.00 12.75 15.35 4.52 53.30% 4 126 88.72% Yes
VRT251107C00180000 11/5 2:45 PM 180.00 13.89 10.7 12.45 8.54 159.63% 46 370 77.25% Yes
VRT251107C00182500 11/5 3:01 PM 182.50 11.50 8.6 11 7.15 164.37% 27 235 82.91% Yes
VRT251107C00185000 11/5 3:34 PM 185.00 7.90 6.65 8.8 4.85 159.02% 236 342 77.10% Yes
VRT251107C00187500 11/5 3:03 PM 187.50 7.70 5.2 6.65 5.38 231.90% 127 455 73.83% Yes
VRT251107C00190000 11/5 3:45 PM 190.00 4.87 3.7 4.9 3.20 191.62% 435 983 70.02% Yes
VRT251107C00192500 11/5 3:40 PM 192.50 3.45 2.53 4 2.19 173.81% 116 410 72.44% No
VRT251107C00195000 11/5 3:53 PM 195.00 1.73 1.8 2.75 0.92 113.58% 303 609 71.39% No
VRT251107C00197500 11/5 3:45 PM 197.50 1.55 0.86 1.87 0.92 146.03% 276 716 67.04% No
VRT251107C00200000 11/5 3:52 PM 200.00 0.80 0.69 1.2 0.30 60.00% 618 1235 68.99% No
VRT251107C00202500 11/5 3:39 PM 202.50 0.78 0.43 0.65 0.58 290.00% 364 549 67.14% No
VRT251107C00205000 11/5 3:55 PM 205.00 0.24 0.24 0.37 0.06 33.33% 161 953 66.41% No
VRT251107C00207500 11/5 3:52 PM 207.50 0.29 0.05 0.42 0.14 93.33% 49 169 70.70% No
VRT251107C00210000 11/5 3:49 PM 210.00 0.16 0.05 0.24 0.07 77.78% 326 838 71.68% No
VRT251107C00212500 11/5 3:13 PM 212.50 0.23 0.02 0.45 0.13 130.00% 1 78 86.04% No
VRT251107C00215000 11/5 1:33 PM 215.00 0.06 0 0.1 0.04 200.00% 23 332 73.05% No
VRT251107C00217500 11/4 9:38 AM 217.50 0.14 0 0.45 0.00 0.00% 6 27 99.71% No
VRT251107C00220000 11/5 3:19 PM 220.00 0.03 0 0.62 0.00 0.00% 1 479 113.18% No
VRT251107C00222500 11/5 1:15 PM 222.50 0.05 0 0.11 -0.06 -54.55% 64 106 91.41% No
VRT251107C00225000 11/4 12:19 PM 225.00 0.05 0 0.05 0.00 0.00% 12 657 88.28% No
VRT251107C00227500 11/4 9:30 AM 227.50 0.33 0 0.17 0.00 0.00% 1 32 108.98% No
VRT251107C00230000 11/4 9:30 AM 230.00 0.53 0 0.51 0.00 0.00% 4 75 135.74% No
VRT251107C00235000 10/29 3:10 PM 235.00 0.30 0 0.17 0.00 0.00% 13 26 125.78% No
VRT251107C00240000 10/30 9:35 AM 240.00 0.01 0 0.16 0.00 0.00% 36 67 135.55% No
VRT251107C00245000 10/23 11:33 AM 245.00 0.08 0 0.16 0.00 0.00% 27 20 145.70% No
VRT251107C00250000 11/4 3:31 PM 250.00 0.03 0 0.15 0.00 0.00% 1 1 154.69% No
VRT251107C00255000 10/20 9:39 AM 255.00 0.54 0 0.15 0.00 0.00% 0 1 164.06% No
VRT251107C00260000 11/5 2:34 PM 260.00 0.05 0 0.05 0.01 25.00% 2 3 153.91% No
VRT251107C00265000 10/16 11:38 AM 265.00 0.94 0 0.05 0.00 0.00% 0 8 162.50% No
VRT251107C00270000 10/16 11:38 AM 270.00 0.84 0 0.05 0.00 0.00% 0 11 170.31% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
VRT251107P00085000 10/30 3:50 PM 85.00 0.04 0 0.05 0.00 0.00% 0 1 387.50% No
VRT251107P00090000 10/27 12:10 PM 90.00 0.05 0 0.05 0.00 0.00% 1 1 359.38% No
VRT251107P00095000 9/30 10:44 AM 95.00 0.39 0 0.05 0.00 0.00% 0 32 335.94% No
VRT251107P00100000 10/13 1:31 PM 100.00 0.10 0 0.05 0.00 0.00% 3 36 312.50% No
VRT251107P00110000 10/21 2:11 PM 110.00 0.39 0 0.05 0.00 0.00% 4 21 268.75% No
VRT251107P00115000 10/13 10:07 AM 115.00 0.53 0 0.05 0.00 0.00% 5 30 250.00% No
VRT251107P00120000 11/4 11:25 AM 120.00 0.60 0 0.05 0.00 0.00% 2 70 229.69% No
VRT251107P00125000 11/5 3:59 PM 125.00 0.05 0 0.05 -0.01 -16.67% 5 146 210.94% No
VRT251107P00126000 11/5 1:13 PM 126.00 0.05 0 0.05 -0.15 -75.00% 1 35 207.81% No
VRT251107P00127000 10/21 10:13 AM 127.00 0.79 0 0.05 0.00 0.00% 4 10 203.13% No
VRT251107P00128000 11/5 3:24 PM 128.00 0.05 0 0.05 -0.18 -78.26% 3 5 199.22% No
VRT251107P00129000 10/27 12:16 PM 129.00 0.10 0 0.25 0.00 0.00% 2 4 237.50% No
VRT251107P00130000 11/5 3:22 PM 130.00 0.05 0 0.11 -0.02 -28.57% 1 39 210.16% No
VRT251107P00131000 11/5 1:11 PM 131.00 0.05 0 0.1 -0.78 -93.98% 1 8 203.91% No
VRT251107P00132000 10/27 9:42 AM 132.00 0.08 0 0.14 0.00 0.00% 1 50 208.59% No
VRT251107P00133000 10/27 12:10 PM 133.00 0.12 0 0.14 0.00 0.00% 1 58 204.69% No
VRT251107P00134000 11/5 12:09 PM 134.00 0.10 0 0.36 -0.08 -44.44% 2 101 228.13% No
VRT251107P00135000 11/5 1:10 PM 135.00 0.05 0 0.29 0.00 0.00% 1 164 217.19% No
VRT251107P00136000 11/4 10:21 AM 136.00 0.06 0 0.14 0.00 0.00% 1 10 193.36% No
VRT251107P00137000 10/31 2:13 PM 137.00 0.07 0 0.3 0.00 0.00% 1 20 210.16% No
VRT251107P00138000 10/23 12:37 PM 138.00 0.38 0 0.15 0.00 0.00% 3 15 187.50% No
VRT251107P00139000 10/30 12:01 PM 139.00 0.05 0 0.3 0.00 0.00% 1 37 201.95% No
VRT251107P00140000 11/3 1:01 PM 140.00 0.06 0 0.05 0.00 0.00% 3 864 157.81% No
VRT251107P00141000 11/4 10:20 AM 141.00 0.10 0 0.15 0.00 0.00% 1 7 176.56% No
VRT251107P00142000 10/31 11:05 AM 142.00 0.05 0 0.15 0.00 0.00% 1 13 172.66% No
VRT251107P00143000 10/30 10:15 AM 143.00 0.20 0 0.53 0.00 0.00% 1 6 203.32% No
VRT251107P00144000 11/5 1:09 PM 144.00 0.05 0 0.29 -0.05 -50.00% 1 23 181.25% No
VRT251107P00145000 11/5 11:36 AM 145.00 0.05 0 0.1 -0.14 -73.68% 2 103 153.91% No
VRT251107P00146000 10/24 12:17 PM 146.00 0.49 0 0.15 0.00 0.00% 1 6 157.81% No
VRT251107P00147000 11/4 10:20 AM 147.00 0.36 0 0.22 0.00 0.00% 3 45 162.89% No
VRT251107P00148000 11/4 11:48 AM 148.00 0.02 0.01 0.54 0.00 0.00% 118 147 183.59% No
VRT251107P00149000 11/3 11:21 AM 149.00 0.09 0 0.4 0.00 0.00% 6 56 170.12% No
VRT251107P00150000 11/5 2:02 PM 150.00 0.06 0.02 0.1 -0.19 -76.00% 26 94 139.84% No
VRT251107P00152500 11/5 10:21 AM 152.50 0.08 0.02 0.56 -0.16 -66.67% 2 28 166.60% No
VRT251107P00155000 11/5 1:13 PM 155.00 0.09 0 0.37 -0.05 -35.71% 1 154 144.73% No
VRT251107P00157500 11/4 3:51 PM 157.50 0.41 0 0.77 0.00 0.00% 1 445 154.30% No
VRT251107P00160000 11/5 12:13 PM 160.00 0.12 0.01 0.56 -0.27 -69.23% 33 167 135.74% No
VRT251107P00162500 11/5 3:59 PM 162.50 0.11 0.05 0.14 -0.52 -82.54% 23 909 104.30% No
VRT251107P00165000 11/5 2:42 PM 165.00 0.11 0.09 0.25 -0.74 -87.06% 18 1138 105.27% No
VRT251107P00167500 11/5 3:42 PM 167.50 0.14 0 0.4 -1.03 -88.03% 39 2065 98.83% No
VRT251107P00170000 11/5 3:39 PM 170.00 0.17 0.1 0.25 -1.43 -89.38% 136 753 87.30% No
VRT251107P00172500 11/5 3:04 PM 172.50 0.22 0 0.5 -1.89 -89.57% 74 386 83.79% No
VRT251107P00175000 11/5 2:57 PM 175.00 0.31 0.25 0.57 -2.69 -89.67% 96 744 82.91% No
VRT251107P00177500 11/5 3:34 PM 177.50 0.47 0.23 1.56 -3.20 -87.19% 70 277 90.53% No
VRT251107P00180000 11/5 3:37 PM 180.00 0.72 0.7 1 -4.18 -85.31% 273 794 76.81% No
VRT251107P00182500 11/5 3:36 PM 182.50 1.10 1 1.71 -5.19 -82.51% 169 2441 77.30% No
VRT251107P00185000 11/5 3:56 PM 185.00 1.96 1.49 2.07 -5.94 -75.19% 119 3116 72.17% No
VRT251107P00187500 11/5 3:46 PM 187.50 2.46 2.13 3.25 -7.19 -74.51% 150 577 73.36% No
VRT251107P00190000 11/5 3:51 PM 190.00 3.40 3.4 4.2 -8.09 -70.41% 251 2022 73.76% No
VRT251107P00192500 11/5 3:58 PM 192.50 4.65 4.1 5.45 -8.85 -65.56% 60 467 67.41% Yes
VRT251107P00195000 11/5 3:59 PM 195.00 6.24 5.55 6.95 -9.15 -59.45% 24 377 65.28% Yes
VRT251107P00197500 11/5 3:34 PM 197.50 6.90 6.6 9 -7.65 -52.58% 4 122 58.84% Yes
VRT251107P00200000 11/5 1:28 PM 200.00 10.00 8.65 11.15 -10.36 -50.88% 3 228 59.38% Yes
VRT251107P00202500 11/4 10:38 AM 202.50 18.63 10.8 13.6 0.00 0.00% 8 30 62.21% Yes
VRT251107P00205000 11/5 3:22 PM 205.00 12.75 13.15 16 -1.95 -13.27% 2 11 65.43% Yes
VRT251107P00210000 10/30 10:07 AM 210.00 12.84 18 20.7 0.00 0.00% 10 12 62.11% Yes
VRT251107P00235000 10/29 11:55 AM 235.00 38.70 42.9 45.65 0.00 0.00% 2 0 209.91% Yes
VRT251107P00255000 10/31 10:03 AM 255.00 58.89 62.9 65.5 0.00 0.00% 2 0 259.86% Yes
VRT251107P00260000 10/22 9:31 AM 260.00 85.10 67.9 70.6 0.00 0.00% 0 0 277.54% Yes