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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT251128C00090000 | 10/24 10:02 AM | 90.00 | 97.80 | 98.8 | 102.4 | 0.00 | 0.00% | 1 | 1 | 194.73% | Yes |
| VRT251128C00095000 | 10/22 11:47 AM | 95.00 | 76.00 | 94.1 | 97.4 | 0.00 | 0.00% | 0 | 1 | 103.52% | Yes |
| VRT251128C00100000 | 10/22 3:23 PM | 100.00 | 72.46 | 88.9 | 92.4 | 0.00 | 0.00% | 2 | 2 | 170.90% | Yes |
| VRT251128C00105000 | 10/24 2:54 PM | 105.00 | 80.94 | 83.9 | 87.45 | 0.00 | 0.00% | 1 | 1 | 160.94% | Yes |
| VRT251128C00115000 | 10/14 9:59 AM | 115.00 | 60.15 | 74.3 | 77.55 | 0.00 | 0.00% | 25 | 26 | 95.02% | Yes |
| VRT251128C00130000 | 11/5 3:28 PM | 130.00 | 62.91 | 59.8 | 62.75 | 10.67 | 20.42% | 2 | 9 | 87.50% | Yes |
| VRT251128C00135000 | 11/5 2:41 PM | 135.00 | 58.48 | 54.95 | 57.85 | 17.80 | 43.76% | 1 | 6 | 83.40% | Yes |
| VRT251128C00140000 | 10/28 10:10 AM | 140.00 | 48.50 | 50.45 | 53 | 0.00 | 0.00% | 1 | 5 | 82.67% | Yes |
| VRT251128C00145000 | 10/23 1:44 PM | 145.00 | 40.45 | 45.55 | 48.2 | 0.00 | 0.00% | 1 | 2 | 77.56% | Yes |
| VRT251128C00150000 | 11/5 2:41 PM | 150.00 | 44.08 | 40.7 | 43.45 | 0.03 | 0.07% | 2 | 18 | 72.83% | Yes |
| VRT251128C00155000 | 11/3 10:54 AM | 155.00 | 37.53 | 36.5 | 38.85 | 0.00 | 0.00% | 1 | 13 | 72.31% | Yes |
| VRT251128C00160000 | 11/5 2:49 PM | 160.00 | 35.15 | 31.55 | 34.4 | 10.25 | 41.16% | 1 | 31 | 67.19% | Yes |
| VRT251128C00165000 | 11/4 10:53 AM | 165.00 | 23.35 | 27.8 | 30.15 | 0.00 | 0.00% | 10 | 109 | 67.44% | Yes |
| VRT251128C00170000 | 11/5 11:13 AM | 170.00 | 23.73 | 23.1 | 26.2 | 1.83 | 8.36% | 4 | 141 | 63.43% | Yes |
| VRT251128C00175000 | 11/5 3:31 PM | 175.00 | 22.00 | 19.55 | 22.45 | 7.60 | 52.78% | 11 | 134 | 62.76% | Yes |
| VRT251128C00180000 | 11/5 10:26 AM | 180.00 | 16.58 | 15.9 | 19.1 | 4.98 | 42.93% | 10 | 137 | 61.22% | Yes |
| VRT251128C00185000 | 11/5 3:12 PM | 185.00 | 15.82 | 14.1 | 14.7 | 6.52 | 70.11% | 8 | 82 | 60.21% | Yes |
| VRT251128C00190000 | 11/5 3:01 PM | 190.00 | 13.40 | 11.4 | 12.05 | 5.93 | 79.38% | 11 | 78 | 59.68% | Yes |
| VRT251128C00195000 | 11/5 3:40 PM | 195.00 | 9.85 | 9.1 | 9.7 | 2.85 | 40.71% | 24 | 82 | 59.17% | No |
| VRT251128C00200000 | 11/5 3:49 PM | 200.00 | 7.85 | 7.1 | 7.75 | 3.43 | 77.60% | 122 | 291 | 58.73% | No |
| VRT251128C00205000 | 11/5 11:40 AM | 205.00 | 5.35 | 5.5 | 6.1 | 2.05 | 62.12% | 15 | 160 | 58.46% | No |
| VRT251128C00210000 | 11/5 1:01 PM | 210.00 | 4.50 | 4.2 | 4.7 | 1.80 | 66.67% | 3 | 458 | 58.11% | No |
| VRT251128C00215000 | 11/5 2:11 PM | 215.00 | 3.90 | 3.15 | 3.6 | 1.88 | 93.07% | 29 | 58 | 57.86% | No |
| VRT251128C00220000 | 11/5 1:47 PM | 220.00 | 2.95 | 2.42 | 2.83 | 1.40 | 90.32% | 13 | 75 | 58.44% | No |
| VRT251128C00225000 | 11/5 1:04 PM | 225.00 | 1.99 | 1.23 | 2.9 | 0.52 | 35.37% | 2 | 46 | 59.28% | No |
| VRT251128C00230000 | 11/5 1:03 PM | 230.00 | 1.44 | 0.65 | 2.33 | -0.15 | -9.43% | 2 | 84 | 58.69% | No |
| VRT251128C00235000 | 11/4 9:30 AM | 235.00 | 0.85 | 0.35 | 1.65 | 0.00 | 0.00% | 6 | 7 | 57.40% | No |
| VRT251128C00240000 | 11/5 3:26 PM | 240.00 | 0.85 | 0 | 1.45 | 0.29 | 51.79% | 2 | 18 | 57.42% | No |
| VRT251128C00245000 | 10/30 12:37 PM | 245.00 | 1.47 | 0.27 | 0.98 | 0.00 | 0.00% | 6 | 6 | 59.55% | No |
| VRT251128C00250000 | 10/31 3:32 PM | 250.00 | 1.11 | 0.05 | 1.16 | 0.00 | 0.00% | 9 | 15 | 62.84% | No |
| VRT251128C00255000 | 11/3 9:30 AM | 255.00 | 0.71 | 0 | 1.34 | 0.00 | 0.00% | 1 | 2 | 67.72% | No |
| VRT251128C00260000 | 10/23 2:30 PM | 260.00 | 0.86 | 0.01 | 0.95 | 0.00 | 0.00% | 0 | 3 | 67.04% | No |
| VRT251128C00265000 | 10/23 2:31 PM | 265.00 | 0.59 | 0 | 0.74 | 0.00 | 0.00% | 0 | 23 | 67.29% | No |
| VRT251128C00270000 | 10/28 12:53 PM | 270.00 | 0.41 | 0 | 0.67 | 0.00 | 0.00% | 1 | 25 | 69.29% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT251128P00110000 | 10/23 1:02 PM | 110.00 | 0.38 | 0 | 0.76 | 0.00 | 0.00% | 0 | 3 | 111.82% | No |
| VRT251128P00115000 | 10/23 1:02 PM | 115.00 | 0.49 | 0 | 0.89 | 0.00 | 0.00% | 2 | 3 | 106.54% | No |
| VRT251128P00120000 | 10/22 9:31 AM | 120.00 | 0.71 | 0 | 0.67 | 0.00 | 0.00% | 1 | 15 | 94.14% | No |
| VRT251128P00125000 | 10/27 2:53 PM | 125.00 | 0.27 | 0 | 0.58 | 0.00 | 0.00% | 2 | 18 | 84.86% | No |
| VRT251128P00130000 | 10/28 12:53 PM | 130.00 | 0.38 | 0.01 | 0.73 | 0.00 | 0.00% | 1 | 73 | 81.15% | No |
| VRT251128P00135000 | 10/29 11:20 AM | 135.00 | 0.41 | 0.15 | 0.9 | 0.00 | 0.00% | 12 | 57 | 79.05% | No |
| VRT251128P00140000 | 11/4 2:43 PM | 140.00 | 0.90 | 0.01 | 1.05 | 0.00 | 0.00% | 2 | 55 | 72.12% | No |
| VRT251128P00145000 | 11/5 3:29 PM | 145.00 | 0.90 | 0.08 | 1.23 | -0.30 | -25.00% | 1 | 42 | 68.12% | No |
| VRT251128P00150000 | 11/5 3:49 PM | 150.00 | 0.90 | 0.19 | 1.2 | -0.87 | -49.15% | 1014 | 122 | 61.96% | No |
| VRT251128P00155000 | 11/5 1:59 PM | 155.00 | 1.21 | 0.53 | 1.67 | -1.28 | -51.41% | 7 | 64 | 61.50% | No |
| VRT251128P00160000 | 11/5 2:01 PM | 160.00 | 1.66 | 1.04 | 2.05 | -1.78 | -51.74% | 4 | 139 | 59.61% | No |
| VRT251128P00165000 | 11/5 3:28 PM | 165.00 | 2.40 | 2.01 | 3.4 | -2.36 | -49.58% | 8 | 226 | 62.77% | No |
| VRT251128P00170000 | 11/5 3:03 PM | 170.00 | 3.13 | 3.35 | 3.75 | -3.52 | -52.93% | 43 | 244 | 60.60% | No |
| VRT251128P00175000 | 11/5 3:23 PM | 175.00 | 4.35 | 4.55 | 5.05 | -4.08 | -48.40% | 10 | 116 | 59.63% | No |
| VRT251128P00180000 | 11/5 3:52 PM | 180.00 | 6.00 | 6.2 | 6.65 | -4.72 | -44.03% | 21 | 76 | 59.11% | No |
| VRT251128P00185000 | 11/5 10:23 AM | 185.00 | 9.70 | 8.1 | 8.6 | -3.72 | -27.72% | 12 | 48 | 58.37% | No |
| VRT251128P00190000 | 11/5 3:21 PM | 190.00 | 9.55 | 10.35 | 10.95 | -7.95 | -45.43% | 1 | 40 | 57.76% | No |
| VRT251128P00195000 | 11/5 1:13 PM | 195.00 | 12.65 | 13.05 | 13.65 | -6.35 | -33.42% | 30 | 138 | 57.39% | Yes |
| VRT251128P00200000 | 11/5 2:37 PM | 200.00 | 15.17 | 16.1 | 16.65 | -7.83 | -34.04% | 1 | 138 | 56.90% | Yes |
| VRT251128P00205000 | 10/31 11:34 AM | 205.00 | 19.45 | 18.15 | 20.6 | 0.00 | 0.00% | 1 | 61 | 54.35% | Yes |
| VRT251128P00210000 | 10/29 11:50 AM | 210.00 | 20.30 | 21.9 | 24.8 | 0.00 | 0.00% | 10 | 5 | 55.66% | Yes |
