Explore strikes, OI, IV and strategy data for VRT.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT251114C00120000 | 10/31 1:53 PM | 120.00 | 71.07 | 69.7 | 72.2 | 0.00 | 0.00% | 1 | 2 | 142.77% | Yes |
| VRT251114C00125000 | 10/23 10:21 AM | 125.00 | 55.50 | 64.55 | 67.25 | 0.00 | 0.00% | 0 | 0 | 127.15% | Yes |
| VRT251114C00130000 | 10/15 10:04 AM | 130.00 | 52.78 | 59.55 | 62.25 | 0.00 | 0.00% | 1 | 2 | 116.60% | Yes |
| VRT251114C00135000 | 10/23 9:59 AM | 135.00 | 47.25 | 54.65 | 57.25 | 0.00 | 0.00% | 2 | 14 | 110.35% | Yes |
| VRT251114C00140000 | 10/30 3:09 PM | 140.00 | 55.35 | 49.7 | 52.3 | 0.00 | 0.00% | 4 | 11 | 103.42% | Yes |
| VRT251114C00145000 | 11/5 2:30 PM | 145.00 | 47.45 | 44.75 | 47.4 | -0.55 | -1.15% | 1 | 8 | 97.17% | Yes |
| VRT251114C00150000 | 11/5 2:30 PM | 150.00 | 42.50 | 39.75 | 42.45 | 9.15 | 27.44% | 1 | 22 | 87.99% | Yes |
| VRT251114C00155000 | 11/4 2:56 PM | 155.00 | 26.03 | 35 | 37.6 | 0.00 | 0.00% | 1 | 61 | 84.86% | Yes |
| VRT251114C00160000 | 11/4 2:44 PM | 160.00 | 21.80 | 30.1 | 32.75 | 0.00 | 0.00% | 7 | 99 | 77.69% | Yes |
| VRT251114C00162500 | 11/5 11:05 AM | 162.50 | 27.85 | 27.55 | 30.4 | 5.85 | 26.59% | 5 | 1 | 73.49% | Yes |
| VRT251114C00165000 | 11/4 2:50 PM | 165.00 | 17.85 | 25.45 | 28.15 | 0.00 | 0.00% | 1 | 45 | 74.76% | Yes |
| VRT251114C00167500 | 11/4 2:50 PM | 167.50 | 15.95 | 23 | 25.8 | 0.00 | 0.00% | 6 | 10 | 70.80% | Yes |
| VRT251114C00170000 | 11/5 1:03 PM | 170.00 | 22.50 | 21.05 | 23.35 | 7.98 | 54.96% | 6 | 71 | 69.70% | Yes |
| VRT251114C00172500 | 11/4 2:46 PM | 172.50 | 12.90 | 18.5 | 21.4 | 0.00 | 0.00% | 1 | 3 | 67.09% | Yes |
| VRT251114C00175000 | 11/5 1:18 PM | 175.00 | 18.56 | 16.9 | 19.5 | 8.26 | 80.19% | 33 | 175 | 70.02% | Yes |
| VRT251114C00177500 | 11/5 2:46 PM | 177.50 | 17.35 | 14.8 | 17.4 | 8.85 | 104.12% | 3 | 2 | 67.46% | Yes |
| VRT251114C00180000 | 11/5 1:51 PM | 180.00 | 15.50 | 12.9 | 15.45 | 7.30 | 89.02% | 37 | 228 | 65.99% | Yes |
| VRT251114C00182500 | 11/5 2:56 PM | 182.50 | 13.85 | 11.55 | 13.85 | 6.80 | 96.45% | 40 | 42 | 67.86% | Yes |
| VRT251114C00185000 | 11/5 2:31 PM | 185.00 | 11.15 | 10.25 | 12.05 | 5.25 | 88.98% | 46 | 230 | 67.77% | Yes |
| VRT251114C00187500 | 11/5 3:00 PM | 187.50 | 10.76 | 8.4 | 10.9 | 6.35 | 143.99% | 13 | 68 | 67.07% | Yes |
| VRT251114C00190000 | 11/5 3:34 PM | 190.00 | 7.70 | 7.5 | 8.4 | 3.39 | 78.65% | 99 | 209 | 63.67% | Yes |
| VRT251114C00192500 | 11/5 3:33 PM | 192.50 | 7.34 | 6.25 | 6.8 | 4.17 | 131.55% | 128 | 137 | 61.55% | No |
| VRT251114C00195000 | 11/5 3:40 PM | 195.00 | 6.00 | 5.15 | 5.8 | 3.40 | 130.77% | 229 | 405 | 61.48% | No |
| VRT251114C00197500 | 11/5 3:55 PM | 197.50 | 4.62 | 4.25 | 4.75 | 1.75 | 60.98% | 274 | 87 | 60.93% | No |
| VRT251114C00200000 | 11/5 3:43 PM | 200.00 | 3.85 | 3.45 | 4.1 | 2.06 | 115.08% | 510 | 414 | 61.52% | No |
| VRT251114C00202500 | 11/5 2:35 PM | 202.50 | 3.58 | 2.64 | 3.9 | 2.10 | 141.89% | 87 | 243 | 63.26% | No |
| VRT251114C00205000 | 11/5 3:43 PM | 205.00 | 2.72 | 2.1 | 2.92 | 1.48 | 119.35% | 185 | 435 | 61.50% | No |
| VRT251114C00207500 | 11/5 3:59 PM | 207.50 | 2.04 | 1.6 | 2.49 | 1.04 | 104.00% | 149 | 110 | 61.77% | No |
| VRT251114C00210000 | 11/5 3:59 PM | 210.00 | 1.57 | 1.24 | 1.9 | 0.68 | 76.40% | 53 | 151 | 60.89% | No |
| VRT251114C00212500 | 11/4 12:34 PM | 212.50 | 0.69 | 0.93 | 1.64 | 0.00 | 0.00% | 2 | 15 | 61.57% | No |
| VRT251114C00215000 | 11/5 3:41 PM | 215.00 | 1.00 | 0.6 | 1.06 | 0.55 | 122.22% | 62 | 34 | 58.35% | No |
| VRT251114C00217500 | 11/5 3:53 PM | 217.50 | 0.73 | 0.46 | 1.1 | -0.57 | -43.85% | 37 | 8 | 61.43% | No |
| VRT251114C00220000 | 11/5 1:41 PM | 220.00 | 0.57 | 0.18 | 0.74 | 0.12 | 26.67% | 3 | 84 | 57.81% | No |
| VRT251114C00225000 | 11/5 2:58 PM | 225.00 | 0.45 | 0.05 | 0.45 | 0.20 | 80.00% | 4 | 66 | 57.62% | No |
| VRT251114C00230000 | 10/17 9:30 AM | 230.00 | 2.08 | 0 | 0.55 | 0.00 | 0.00% | 6 | 8 | 64.84% | No |
| VRT251114C00235000 | 10/30 11:51 AM | 235.00 | 0.60 | 0 | 0.52 | 0.00 | 0.00% | 11 | 14 | 70.12% | No |
| VRT251114C00240000 | 11/3 9:31 AM | 240.00 | 0.25 | 0 | 0.44 | 0.00 | 0.00% | 1 | 51 | 73.83% | No |
| VRT251114C00245000 | 11/3 10:02 AM | 245.00 | 0.18 | 0 | 1.09 | 0.00 | 0.00% | 1 | 3 | 92.68% | No |
| VRT251114C00250000 | 10/30 12:57 PM | 250.00 | 0.20 | 0 | 0.98 | 0.00 | 0.00% | 10 | 18 | 96.58% | No |
| VRT251114C00270000 | 11/5 9:30 AM | 270.00 | 0.06 | 0 | 0.15 | -0.04 | -40.00% | 1 | 22 | 90.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT251114P00095000 | 10/8 9:30 AM | 95.00 | 0.46 | 0 | 0.52 | 0.00 | 0.00% | 1 | 1 | 208.40% | No |
| VRT251114P00110000 | 10/28 9:41 AM | 110.00 | 0.19 | 0 | 0.23 | 0.00 | 0.00% | 1 | 1 | 150.59% | No |
| VRT251114P00115000 | 10/15 3:01 PM | 115.00 | 0.48 | 0 | 0.19 | 0.00 | 0.00% | 3 | 4 | 136.33% | No |
| VRT251114P00120000 | 11/4 11:25 AM | 120.00 | 0.50 | 0 | 0.21 | 0.00 | 0.00% | 2 | 45 | 127.34% | No |
| VRT251114P00125000 | 11/5 11:41 AM | 125.00 | 0.01 | 0 | 0.21 | 0.00 | 0.00% | 3 | 32 | 117.19% | No |
| VRT251114P00130000 | 10/28 9:34 AM | 130.00 | 0.17 | 0 | 0.29 | 0.00 | 0.00% | 1 | 52 | 112.11% | No |
| VRT251114P00135000 | 11/5 11:38 AM | 135.00 | 0.12 | 0 | 0.25 | 0.02 | 20.00% | 1 | 95 | 100.20% | No |
| VRT251114P00140000 | 11/4 2:32 PM | 140.00 | 0.25 | 0 | 0.45 | 0.00 | 0.00% | 7 | 118 | 99.22% | No |
| VRT251114P00145000 | 11/5 1:22 PM | 145.00 | 0.27 | 0.05 | 0.37 | 0.00 | 0.00% | 7 | 1030 | 88.48% | No |
| VRT251114P00150000 | 11/4 10:38 AM | 150.00 | 0.69 | 0.05 | 0.46 | 0.00 | 0.00% | 2 | 59 | 81.54% | No |
| VRT251114P00155000 | 11/4 9:43 AM | 155.00 | 0.97 | 0.07 | 1 | 0.00 | 0.00% | 1 | 121 | 83.11% | No |
| VRT251114P00160000 | 11/5 2:25 PM | 160.00 | 0.52 | 0.13 | 0.73 | -0.74 | -58.73% | 4 | 467 | 69.39% | No |
| VRT251114P00162500 | 11/5 1:19 PM | 162.50 | 0.52 | 0.25 | 0.7 | -0.97 | -65.10% | 216 | 12 | 65.77% | No |
| VRT251114P00165000 | 11/5 2:56 PM | 165.00 | 0.72 | 0.65 | 0.9 | -1.54 | -68.14% | 47 | 446 | 68.26% | No |
| VRT251114P00167500 | 11/5 3:01 PM | 167.50 | 0.99 | 0.77 | 1.11 | -1.87 | -65.38% | 23 | 46 | 66.16% | No |
| VRT251114P00170000 | 11/5 3:58 PM | 170.00 | 1.18 | 0.96 | 1.44 | -2.31 | -66.19% | 28 | 455 | 65.06% | No |
| VRT251114P00172500 | 11/5 3:58 PM | 172.50 | 1.61 | 1.44 | 1.79 | -2.74 | -62.99% | 22 | 45 | 65.33% | No |
| VRT251114P00175000 | 11/5 3:36 PM | 175.00 | 1.92 | 1.67 | 2.17 | -3.18 | -62.35% | 96 | 4162 | 63.01% | No |
| VRT251114P00177500 | 11/5 2:22 PM | 177.50 | 2.26 | 1.55 | 2.98 | -4.25 | -65.28% | 41 | 107 | 60.45% | No |
| VRT251114P00180000 | 11/5 3:36 PM | 180.00 | 2.87 | 2.43 | 3.85 | -4.72 | -62.19% | 145 | 1278 | 62.70% | No |
| VRT251114P00182500 | 11/5 3:40 PM | 182.50 | 3.82 | 3.65 | 4.3 | -4.28 | -52.84% | 48 | 101 | 63.03% | No |
| VRT251114P00185000 | 11/5 2:40 PM | 185.00 | 4.14 | 3.55 | 6.2 | -6.71 | -61.84% | 23 | 107 | 62.76% | No |
| VRT251114P00187500 | 11/5 2:02 PM | 187.50 | 5.13 | 5.5 | 6.7 | -5.87 | -53.36% | 22 | 178 | 64.16% | No |
| VRT251114P00190000 | 11/5 2:28 PM | 190.00 | 6.20 | 5.6 | 7.5 | -6.80 | -52.31% | 47 | 358 | 57.89% | No |
| VRT251114P00192500 | 11/5 3:49 PM | 192.50 | 7.98 | 7.9 | 9.45 | -7.52 | -48.52% | 24 | 145 | 64.58% | Yes |
| VRT251114P00195000 | 11/5 3:43 PM | 195.00 | 9.23 | 9.1 | 10.75 | -8.15 | -46.89% | 11 | 166 | 62.84% | Yes |
| VRT251114P00197500 | 11/5 3:34 PM | 197.50 | 10.10 | 9.95 | 11.9 | -0.65 | -6.05% | 3 | 26 | 57.70% | Yes |
| VRT251114P00200000 | 11/5 9:59 AM | 200.00 | 12.90 | 11.3 | 13.8 | -8.15 | -38.72% | 4 | 37 | 56.73% | Yes |
| VRT251114P00202500 | 11/4 10:38 AM | 202.50 | 20.00 | 13.2 | 15.55 | 0.00 | 0.00% | 7 | 14 | 56.43% | Yes |
| VRT251114P00205000 | 11/3 10:40 AM | 205.00 | 17.70 | 14.9 | 17.75 | 0.00 | 0.00% | 5 | 159 | 56.27% | Yes |
| VRT251114P00210000 | 11/5 3:22 PM | 210.00 | 19.15 | 19.15 | 21.85 | 1.76 | 10.12% | 1 | 1 | 55.91% | Yes |
| VRT251114P00215000 | 10/31 3:24 PM | 215.00 | 24.81 | 23.6 | 26.5 | 0.00 | 0.00% | 1 | 1 | 57.03% | Yes |
| VRT251114P00260000 | 10/30 9:49 AM | 260.00 | 59.55 | 67.9 | 71.25 | 0.00 | 0.00% | 0 | 0 | 98.34% | Yes |
| VRT251114P00265000 | 10/28 9:30 AM | 265.00 | 74.15 | 72.9 | 76 | 0.00 | 0.00% | 0 | 0 | 94.92% | Yes |
