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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT251205C00135000 | 10/31 11:28 AM | 135.00 | 59.80 | 55.45 | 58.3 | 0.00 | 0.00% | 1 | 1 | 81.76% | Yes |
| VRT251205C00140000 | 11/4 11:37 AM | 140.00 | 44.73 | 50.9 | 53.5 | 0.00 | 0.00% | 1 | 3 | 79.39% | Yes |
| VRT251205C00145000 | 10/24 11:52 AM | 145.00 | 43.77 | 46.25 | 48.85 | 0.00 | 0.00% | 1 | 1 | 76.49% | Yes |
| VRT251205C00150000 | 11/4 2:53 PM | 150.00 | 32.80 | 40.9 | 44.2 | 0.00 | 0.00% | 3 | 11 | 69.21% | Yes |
| VRT251205C00155000 | 10/31 10:01 AM | 155.00 | 43.80 | 37.25 | 39.8 | 0.00 | 0.00% | 1 | 1 | 71.07% | Yes |
| VRT251205C00160000 | 10/30 3:27 PM | 160.00 | 37.08 | 33.15 | 35.5 | 0.00 | 0.00% | 14 | 28 | 69.56% | Yes |
| VRT251205C00165000 | 11/5 11:56 AM | 165.00 | 28.55 | 28.45 | 31.5 | -9.45 | -24.87% | 2 | 6 | 65.92% | Yes |
| VRT251205C00170000 | 11/4 9:46 AM | 170.00 | 21.29 | 25.4 | 27.7 | 0.00 | 0.00% | 1 | 23 | 67.03% | Yes |
| VRT251205C00175000 | 11/3 12:37 PM | 175.00 | 23.83 | 21.5 | 24.2 | 0.00 | 0.00% | 3 | 6 | 65.03% | Yes |
| VRT251205C00180000 | 11/5 2:23 PM | 180.00 | 20.93 | 18.35 | 21.05 | 7.81 | 59.53% | 5 | 19 | 64.65% | Yes |
| VRT251205C00185000 | 11/3 12:31 PM | 185.00 | 17.25 | 15.15 | 18.15 | 0.00 | 0.00% | 2 | 30 | 63.41% | Yes |
| VRT251205C00190000 | 11/5 3:45 PM | 190.00 | 14.62 | 12.7 | 15.55 | 5.58 | 61.73% | 117 | 50 | 63.32% | Yes |
| VRT251205C00195000 | 11/5 12:58 PM | 195.00 | 11.41 | 10.3 | 13.3 | 3.37 | 41.92% | 53 | 89 | 62.83% | No |
| VRT251205C00200000 | 11/5 3:10 PM | 200.00 | 10.50 | 7.7 | 10.7 | 4.56 | 76.77% | 83 | 98 | 59.75% | No |
| VRT251205C00205000 | 11/5 1:06 PM | 205.00 | 8.01 | 5.85 | 9.05 | 3.21 | 66.88% | 2 | 70 | 59.31% | No |
| VRT251205C00210000 | 11/5 3:21 PM | 210.00 | 7.00 | 4.95 | 7.45 | 3.35 | 91.78% | 13 | 58 | 60.10% | No |
| VRT251205C00215000 | 11/5 9:56 AM | 215.00 | 3.82 | 4.35 | 6 | -0.73 | -16.04% | 3 | 5 | 61.00% | No |
| VRT251205C00220000 | 11/5 1:01 PM | 220.00 | 3.57 | 2.93 | 5.2 | 0.82 | 29.82% | 4 | 26 | 60.38% | No |
| VRT251205C00225000 | 11/4 11:17 AM | 225.00 | 2.08 | 2.69 | 4.55 | 0.00 | 0.00% | 2 | 19 | 62.85% | No |
| VRT251205C00230000 | 11/5 2:02 PM | 230.00 | 2.70 | 1.68 | 4.15 | 0.82 | 43.62% | 14 | 31 | 62.92% | No |
| VRT251205C00235000 | 11/5 1:01 PM | 235.00 | 1.57 | 1.56 | 3 | -1.48 | -48.52% | 14 | 10 | 62.52% | No |
| VRT251205C00240000 | 10/29 11:12 AM | 240.00 | 3.25 | 0.65 | 2.37 | 0.00 | 0.00% | 2 | 1 | 59.64% | No |
| VRT251205C00250000 | 11/5 9:56 AM | 250.00 | 0.99 | 0.11 | 2.14 | 0.14 | 16.47% | 3 | 13 | 62.62% | No |
| VRT251205C00270000 | 11/5 2:10 PM | 270.00 | 0.71 | 0.44 | 1.38 | -0.29 | -29.00% | 2 | 10 | 72.36% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT251205P00120000 | 11/3 2:44 PM | 120.00 | 0.32 | 0 | 0.69 | 0.00 | 0.00% | 5 | 8 | 82.81% | No |
| VRT251205P00125000 | 11/5 11:23 AM | 125.00 | 0.39 | 0 | 1.3 | -0.01 | -2.50% | 1 | 1 | 85.50% | No |
| VRT251205P00135000 | 11/5 3:53 PM | 135.00 | 1.30 | 0.16 | 1.5 | 0.45 | 52.94% | 3 | 12 | 75.88% | No |
| VRT251205P00140000 | 11/5 3:53 PM | 140.00 | 1.60 | 0.28 | 1.98 | 0.45 | 39.13% | 3 | 16 | 74.22% | No |
| VRT251205P00145000 | 11/5 3:58 PM | 145.00 | 1.17 | 0.36 | 2 | -0.65 | -35.71% | 7 | 2699 | 68.14% | No |
| VRT251205P00150000 | 11/5 3:58 PM | 150.00 | 1.58 | 0.72 | 2.41 | -0.92 | -36.80% | 9 | 37 | 66.16% | No |
| VRT251205P00155000 | 11/5 11:50 AM | 155.00 | 2.49 | 1.44 | 2.49 | -0.69 | -21.70% | 4 | 53 | 63.33% | No |
| VRT251205P00160000 | 11/5 3:56 PM | 160.00 | 2.75 | 2.13 | 2.8 | -1.73 | -38.62% | 2 | 24 | 60.55% | No |
| VRT251205P00165000 | 11/5 3:55 PM | 165.00 | 3.60 | 2.43 | 4.8 | -2.30 | -38.98% | 15 | 47 | 61.52% | No |
| VRT251205P00170000 | 11/4 3:15 PM | 170.00 | 7.75 | 3.25 | 5.5 | 0.00 | 0.00% | 2 | 47 | 58.26% | No |
| VRT251205P00175000 | 11/5 3:21 PM | 175.00 | 6.00 | 4.95 | 7.15 | -3.71 | -38.21% | 7 | 84 | 59.16% | No |
| VRT251205P00180000 | 11/5 2:35 PM | 180.00 | 7.31 | 6.65 | 9.3 | -3.96 | -35.14% | 6 | 39 | 59.59% | No |
| VRT251205P00185000 | 11/5 2:27 PM | 185.00 | 9.45 | 8.85 | 10.9 | -4.11 | -30.31% | 53 | 76 | 58.36% | No |
| VRT251205P00190000 | 11/5 1:06 PM | 190.00 | 12.05 | 10.95 | 13.65 | -1.07 | -8.16% | 55 | 22 | 58.18% | No |
| VRT251205P00195000 | 11/5 2:25 PM | 195.00 | 14.60 | 13.45 | 16.2 | -0.25 | -1.68% | 18 | 91 | 57.03% | Yes |
| VRT251205P00200000 | 11/5 3:26 PM | 200.00 | 16.86 | 16.45 | 19.5 | 1.66 | 10.92% | 3 | 50 | 57.36% | Yes |
| VRT251205P00205000 | 11/3 12:00 PM | 205.00 | 21.15 | 19.75 | 22.8 | 0.00 | 0.00% | 1 | 2 | 57.06% | Yes |
| VRT251205P00210000 | 10/24 10:23 AM | 210.00 | 28.70 | 23.35 | 26.1 | 0.00 | 0.00% | 20 | 20 | 56.14% | Yes |
| VRT251205P00215000 | 10/29 10:54 AM | 215.00 | 25.27 | 27.15 | 29.8 | 0.00 | 0.00% | 1 | 1 | 55.46% | Yes |
| VRT251205P00220000 | 10/28 9:39 AM | 220.00 | 30.95 | 31.25 | 33.65 | 0.00 | 0.00% | 0 | 10 | 54.74% | Yes |
