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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT251121C00060000 | 7/25 9:30 AM | 60.00 | 74.10 | 78.15 | 79.75 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| VRT251121C00070000 | 9/23 12:03 PM | 70.00 | 73.65 | 0 | 0 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| VRT251121C00075000 | 9/22 3:17 PM | 75.00 | 77.08 | 0 | 0 | 0.00 | 0.00% | 15 | 7 | 0.00% | Yes |
| VRT251121C00080000 | 11/3 10:16 AM | 80.00 | 112.35 | 109.6 | 112.25 | 0.00 | 0.00% | 1 | 53 | 186.33% | Yes |
| VRT251121C00085000 | 10/13 12:15 PM | 85.00 | 98.52 | 104.1 | 107.25 | 0.00 | 0.00% | 1 | 15 | 243.95% | Yes |
| VRT251121C00090000 | 11/4 9:56 AM | 90.00 | 96.00 | 99.75 | 102.25 | 0.00 | 0.00% | 1 | 24 | 169.92% | Yes |
| VRT251121C00095000 | 10/30 3:22 PM | 95.00 | 98.00 | 94.2 | 97.3 | 0.00 | 0.00% | 2 | 28 | 124.22% | Yes |
| VRT251121C00100000 | 11/4 11:07 AM | 100.00 | 83.54 | 89.75 | 92.3 | 0.00 | 0.00% | 1 | 36 | 150.00% | Yes |
| VRT251121C00105000 | 11/5 3:08 PM | 105.00 | 88.04 | 84.85 | 87.3 | 20.49 | 30.33% | 20 | 77 | 143.07% | Yes |
| VRT251121C00110000 | 11/4 9:32 AM | 110.00 | 68.97 | 79.8 | 82.3 | 0.00 | 0.00% | 4 | 48 | 131.64% | Yes |
| VRT251121C00115000 | 11/5 3:48 PM | 115.00 | 76.76 | 74.5 | 77.4 | -6.86 | -8.20% | 7 | 350 | 115.82% | Yes |
| VRT251121C00120000 | 11/5 3:28 PM | 120.00 | 72.69 | 69.9 | 72.4 | 12.31 | 20.39% | 2 | 245 | 118.07% | Yes |
| VRT251121C00125000 | 11/5 10:08 AM | 125.00 | 63.12 | 64.8 | 67.55 | 7.66 | 13.81% | 1 | 211 | 110.06% | Yes |
| VRT251121C00130000 | 11/4 1:29 PM | 130.00 | 53.74 | 59.9 | 62.55 | 0.00 | 0.00% | 1 | 579 | 103.13% | Yes |
| VRT251121C00135000 | 11/4 1:48 PM | 135.00 | 48.78 | 55.2 | 57.5 | 0.00 | 0.00% | 7 | 575 | 98.49% | Yes |
| VRT251121C00140000 | 11/4 2:43 PM | 140.00 | 41.80 | 50.1 | 52.75 | 0.00 | 0.00% | 6 | 1159 | 91.85% | Yes |
| VRT251121C00145000 | 11/5 1:50 PM | 145.00 | 46.10 | 45.15 | 47.9 | 9.00 | 24.26% | 17 | 798 | 85.60% | Yes |
| VRT251121C00150000 | 11/5 3:37 PM | 150.00 | 42.76 | 40.5 | 43.35 | 10.71 | 33.42% | 12 | 2105 | 84.72% | Yes |
| VRT251121C00152500 | 10/29 2:57 PM | 152.50 | 47.85 | 38.35 | 40.7 | 0.00 | 0.00% | 14 | 9 | 81.86% | Yes |
| VRT251121C00155000 | 11/5 3:42 PM | 155.00 | 38.22 | 35.65 | 38.35 | 7.32 | 23.69% | 1 | 2291 | 76.88% | Yes |
| VRT251121C00160000 | 11/5 1:52 PM | 160.00 | 33.71 | 31.1 | 33.8 | 7.78 | 30.00% | 4 | 912 | 74.07% | Yes |
| VRT251121C00162500 | 10/28 9:52 AM | 162.50 | 29.10 | 28.35 | 31.5 | 0.00 | 0.00% | 4 | 10 | 68.99% | Yes |
| VRT251121C00165000 | 11/5 11:58 AM | 165.00 | 26.35 | 26.55 | 29.15 | 6.64 | 33.69% | 17 | 3291 | 69.19% | Yes |
| VRT251121C00167500 | 11/5 11:01 AM | 167.50 | 25.30 | 24.65 | 27.35 | 4.10 | 19.34% | 2 | 143 | 70.91% | Yes |
| VRT251121C00170000 | 11/5 1:52 PM | 170.00 | 25.08 | 22.3 | 25.15 | 8.58 | 52.00% | 34 | 1119 | 67.80% | Yes |
| VRT251121C00172500 | 11/5 10:22 AM | 172.50 | 19.82 | 20.6 | 23.1 | 1.32 | 7.14% | 3 | 238 | 67.87% | Yes |
| VRT251121C00175000 | 11/5 3:29 PM | 175.00 | 21.41 | 18.7 | 21.2 | 8.21 | 62.20% | 46 | 9122 | 67.09% | Yes |
| VRT251121C00177500 | 11/5 12:10 PM | 177.50 | 17.55 | 16.8 | 19.5 | 4.90 | 38.74% | 2 | 65 | 66.50% | Yes |
| VRT251121C00180000 | 11/5 2:41 PM | 180.00 | 18.20 | 15.15 | 17.4 | 7.80 | 75.00% | 82 | 3197 | 64.81% | Yes |
| VRT251121C00182500 | 11/5 12:14 PM | 182.50 | 14.07 | 13.75 | 16.3 | 4.57 | 48.11% | 11 | 1567 | 66.85% | Yes |
| VRT251121C00185000 | 11/5 3:55 PM | 185.00 | 13.08 | 12.7 | 14.75 | 5.11 | 64.12% | 55 | 1540 | 67.79% | Yes |
| VRT251121C00187500 | 11/5 2:41 PM | 187.50 | 13.22 | 11.1 | 13.45 | 6.22 | 88.86% | 32 | 229 | 67.11% | Yes |
| VRT251121C00190000 | 11/5 3:50 PM | 190.00 | 10.50 | 9.95 | 11.9 | 4.34 | 70.45% | 389 | 8969 | 66.50% | Yes |
| VRT251121C00192500 | 11/5 3:39 PM | 192.50 | 9.78 | 8.65 | 10.25 | 4.38 | 81.11% | 27 | 163 | 64.53% | No |
| VRT251121C00195000 | 11/5 3:56 PM | 195.00 | 8.10 | 7.65 | 8.35 | 4.10 | 102.50% | 396 | 17791 | 62.12% | No |
| VRT251121C00197500 | 11/5 3:56 PM | 197.50 | 7.10 | 6.65 | 7.35 | 1.10 | 18.33% | 106 | 306 | 61.93% | No |
| VRT251121C00200000 | 11/5 3:57 PM | 200.00 | 6.12 | 5.8 | 6.3 | 2.47 | 67.67% | 660 | 4566 | 61.44% | No |
| VRT251121C00205000 | 11/5 3:58 PM | 205.00 | 4.55 | 4.45 | 4.85 | 1.89 | 71.05% | 45 | 4351 | 62.09% | No |
| VRT251121C00210000 | 11/5 3:56 PM | 210.00 | 3.30 | 3.15 | 3.6 | 1.33 | 67.51% | 140 | 11958 | 61.41% | No |
| VRT251121C00215000 | 11/5 3:15 PM | 215.00 | 2.90 | 2.28 | 2.6 | 1.25 | 75.76% | 31 | 1874 | 61.23% | No |
| VRT251121C00220000 | 11/5 3:57 PM | 220.00 | 1.77 | 1.64 | 2 | 0.68 | 62.39% | 53 | 2263 | 62.01% | No |
| VRT251121C00230000 | 11/5 2:09 PM | 230.00 | 1.01 | 0.69 | 1.09 | 0.20 | 24.69% | 99 | 2327 | 61.77% | No |
| VRT251121C00240000 | 11/5 1:16 PM | 240.00 | 0.46 | 0.2 | 0.72 | 0.00 | 0.00% | 24 | 794 | 62.89% | No |
| VRT251121C00250000 | 11/5 3:14 PM | 250.00 | 0.25 | 0.06 | 0.6 | -0.16 | -39.02% | 11 | 635 | 67.58% | No |
| VRT251121C00260000 | 11/4 1:03 PM | 260.00 | 0.27 | 0 | 0.52 | 0.00 | 0.00% | 3 | 123 | 72.66% | No |
| VRT251121C00270000 | 11/3 11:52 AM | 270.00 | 0.22 | 0 | 0.47 | 0.00 | 0.00% | 1 | 29 | 78.71% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT251121P00060000 | 10/13 1:07 PM | 60.00 | 0.02 | 0 | 0.35 | 0.00 | 0.00% | 1 | 8 | 237.31% | No |
| VRT251121P00065000 | 10/9 2:17 PM | 65.00 | 0.02 | 0 | 0.35 | 0.00 | 0.00% | 1 | 3 | 221.68% | No |
| VRT251121P00070000 | 11/3 2:31 PM | 70.00 | 0.01 | 0 | 0.35 | 0.00 | 0.00% | 2 | 3 | 207.23% | No |
| VRT251121P00075000 | 10/29 10:19 AM | 75.00 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 21 | 65 | 143.75% | No |
| VRT251121P00080000 | 11/3 12:38 PM | 80.00 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 10 | 124 | 162.50% | No |
| VRT251121P00085000 | 10/22 9:31 AM | 85.00 | 0.15 | 0 | 0.3 | 0.00 | 0.00% | 1 | 204 | 166.21% | No |
| VRT251121P00090000 | 11/3 2:31 PM | 90.00 | 0.14 | 0 | 0.38 | 0.00 | 0.00% | 2 | 189 | 160.16% | No |
| VRT251121P00095000 | 10/31 10:00 AM | 95.00 | 0.09 | 0 | 0.19 | 0.00 | 0.00% | 2 | 175 | 137.11% | No |
| VRT251121P00100000 | 11/4 1:39 PM | 100.00 | 0.02 | 0.02 | 0.04 | 0.00 | 0.00% | 6 | 5031 | 112.50% | No |
| VRT251121P00105000 | 11/5 12:43 PM | 105.00 | 0.03 | 0.01 | 0.38 | -0.01 | -25.00% | 1 | 2651 | 130.47% | No |
| VRT251121P00110000 | 11/5 10:49 AM | 110.00 | 0.05 | 0 | 0.08 | -0.02 | -28.57% | 4401 | 5055 | 99.80% | No |
| VRT251121P00115000 | 11/5 11:42 AM | 115.00 | 0.21 | 0.06 | 0.4 | 0.13 | 162.50% | 2890 | 8560 | 115.04% | No |
| VRT251121P00120000 | 11/5 2:22 PM | 120.00 | 0.13 | 0.06 | 0.38 | 0.02 | 18.18% | 5 | 1274 | 105.76% | No |
| VRT251121P00125000 | 11/5 1:09 PM | 125.00 | 0.26 | 0.13 | 0.38 | 0.09 | 52.94% | 6 | 3968 | 99.61% | No |
| VRT251121P00130000 | 11/5 3:26 PM | 130.00 | 0.23 | 0.12 | 0.43 | -0.10 | -30.30% | 16 | 11819 | 92.58% | No |
| VRT251121P00135000 | 11/5 1:47 PM | 135.00 | 0.30 | 0.15 | 0.55 | -0.28 | -48.28% | 7 | 840 | 88.09% | No |
| VRT251121P00140000 | 11/5 3:57 PM | 140.00 | 0.36 | 0.26 | 0.58 | -0.37 | -50.68% | 13 | 983 | 82.76% | No |
| VRT251121P00145000 | 11/5 12:43 PM | 145.00 | 0.65 | 0.36 | 0.81 | -0.32 | -32.99% | 58 | 706 | 79.79% | No |
| VRT251121P00150000 | 11/5 3:28 PM | 150.00 | 0.60 | 0.55 | 1.09 | -0.80 | -57.14% | 12 | 1425 | 77.08% | No |
| VRT251121P00152500 | 11/4 3:43 PM | 152.50 | 1.67 | 0.61 | 1.21 | 0.00 | 0.00% | 7 | 52 | 74.61% | No |
| VRT251121P00155000 | 11/5 3:07 PM | 155.00 | 0.80 | 0.71 | 1.15 | -1.22 | -60.40% | 332 | 1373 | 70.70% | No |
| VRT251121P00157500 | 11/4 3:59 PM | 157.50 | 2.37 | 0.9 | 1.4 | 0.00 | 0.00% | 291 | 1325 | 70.14% | No |
| VRT251121P00160000 | 11/5 3:06 PM | 160.00 | 1.30 | 1.03 | 1.56 | -1.44 | -52.55% | 24 | 1413 | 67.92% | No |
| VRT251121P00162500 | 11/5 12:40 PM | 162.50 | 1.68 | 1.25 | 1.81 | -1.62 | -49.09% | 4 | 243 | 66.63% | No |
| VRT251121P00165000 | 11/5 3:59 PM | 165.00 | 1.85 | 1.56 | 2.09 | -2.25 | -54.88% | 34 | 3607 | 65.60% | No |
| VRT251121P00167500 | 11/5 12:20 PM | 167.50 | 2.43 | 1.7 | 2.43 | -1.72 | -41.45% | 4 | 483 | 63.45% | No |
| VRT251121P00170000 | 11/5 3:37 PM | 170.00 | 2.39 | 2.32 | 2.88 | -3.16 | -56.94% | 95 | 2460 | 63.89% | No |
| VRT251121P00172500 | 11/5 3:56 PM | 172.50 | 3.14 | 2.82 | 3.4 | -3.51 | -52.78% | 57 | 237 | 63.31% | No |
| VRT251121P00175000 | 11/5 3:52 PM | 175.00 | 3.55 | 3.35 | 4 | -3.65 | -50.69% | 77 | 1730 | 62.57% | No |
| VRT251121P00177500 | 11/5 3:56 PM | 177.50 | 4.29 | 4 | 4.7 | -4.11 | -48.93% | 20 | 123 | 62.07% | No |
| VRT251121P00180000 | 11/5 3:27 PM | 180.00 | 4.75 | 4.8 | 5.5 | -4.85 | -50.52% | 446 | 1419 | 61.85% | No |
| VRT251121P00182500 | 11/5 3:47 PM | 182.50 | 5.40 | 5.75 | 6.4 | -5.35 | -49.77% | 24 | 440 | 61.83% | No |
| VRT251121P00185000 | 11/5 3:33 PM | 185.00 | 6.62 | 6.4 | 8.65 | -5.73 | -46.40% | 50 | 759 | 64.59% | No |
| VRT251121P00187500 | 11/5 3:39 PM | 187.50 | 7.64 | 7.05 | 8.55 | -7.11 | -48.20% | 28 | 80 | 59.03% | No |
| VRT251121P00190000 | 11/5 3:39 PM | 190.00 | 8.61 | 8.25 | 9.75 | -7.39 | -46.19% | 26 | 290 | 58.85% | No |
| VRT251121P00192500 | 11/5 2:43 PM | 192.50 | 9.40 | 9.05 | 12 | -6.11 | -39.39% | 70 | 96 | 60.05% | Yes |
| VRT251121P00195000 | 11/5 3:59 PM | 195.00 | 11.96 | 11.3 | 12.6 | -4.84 | -28.81% | 15 | 165 | 59.97% | Yes |
| VRT251121P00197500 | 11/5 10:19 AM | 197.50 | 15.00 | 11.9 | 14.95 | 1.25 | 9.09% | 1 | 232 | 59.58% | Yes |
| VRT251121P00200000 | 11/4 1:57 PM | 200.00 | 20.85 | 13.5 | 16.05 | 0.00 | 0.00% | 1 | 184 | 57.72% | Yes |
| VRT251121P00205000 | 10/21 2:15 PM | 205.00 | 33.60 | 17 | 19.5 | 0.00 | 0.00% | 0 | 8 | 57.14% | Yes |
| VRT251121P00210000 | 10/29 10:15 AM | 210.00 | 19.45 | 21.45 | 23.5 | 0.00 | 0.00% | 2 | 23 | 59.90% | Yes |
| VRT251121P00220000 | 11/5 10:31 AM | 220.00 | 32.20 | 29.3 | 32.25 | -2.24 | -6.50% | 2 | 22 | 58.28% | Yes |
| VRT251121P00230000 | 10/31 1:36 PM | 230.00 | 41.80 | 38.4 | 40.85 | 0.00 | 0.00% | 1 | 2 | 50.39% | Yes |
| VRT251121P00240000 | 10/28 11:05 AM | 240.00 | 52.45 | 48.05 | 50.7 | 0.00 | 0.00% | 10 | 0 | 80.27% | Yes |
