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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT251219C00047500 | 10/17 12:03 PM | 47.50 | 126.20 | 141.85 | 144.9 | 0.00 | 0.00% | 2 | 2 | 169.53% | Yes |
| VRT251219C00050000 | 11/4 1:08 PM | 50.00 | 133.20 | 139.25 | 142.4 | 0.00 | 0.00% | 1 | 6 | 156.25% | Yes |
| VRT251219C00060000 | 10/1 12:45 PM | 60.00 | 98.73 | 129 | 132.55 | 0.00 | 0.00% | 1 | 8 | 127.34% | Yes |
| VRT251219C00062500 | 4/23 11:00 AM | 62.50 | 27.15 | 45.1 | 47.1 | 0.00 | 0.00% | 0 | 18 | 0.00% | Yes |
| VRT251219C00065000 | 8/29 12:25 PM | 65.00 | 64.90 | 93.1 | 94.55 | 0.00 | 0.00% | 10 | 23 | 0.00% | Yes |
| VRT251219C00067500 | 7/15 1:24 PM | 67.50 | 61.90 | 71 | 72.65 | 0.00 | 0.00% | 1 | 36 | 0.00% | Yes |
| VRT251219C00070000 | 10/31 9:57 AM | 70.00 | 127.00 | 119.05 | 122.8 | 0.00 | 0.00% | 5 | 290 | 128.32% | Yes |
| VRT251219C00072500 | 7/25 3:27 PM | 72.50 | 67.32 | 66.05 | 67.9 | 0.00 | 0.00% | 1 | 15 | 0.00% | Yes |
| VRT251219C00075000 | 9/22 3:17 PM | 75.00 | 77.58 | 0 | 0 | 0.00 | 0.00% | 15 | 20 | 0.00% | Yes |
| VRT251219C00077500 | 9/18 2:55 PM | 77.50 | 65.63 | 95.75 | 99.25 | 0.00 | 0.00% | 2 | 16 | 0.00% | Yes |
| VRT251219C00080000 | 10/23 3:32 PM | 80.00 | 104.23 | 109.7 | 112.7 | 0.00 | 0.00% | 1 | 147 | 126.90% | Yes |
| VRT251219C00082500 | 6/23 12:52 PM | 82.50 | 38.55 | 56.55 | 58.35 | 0.00 | 0.00% | 2 | 14 | 0.00% | Yes |
| VRT251219C00085000 | 10/29 2:36 PM | 85.00 | 111.50 | 104.45 | 107.8 | 0.00 | 0.00% | 1 | 23 | 115.72% | Yes |
| VRT251219C00087500 | 9/2 11:01 AM | 87.50 | 38.15 | 72.8 | 76.3 | 0.00 | 0.00% | 1 | 36 | 0.00% | Yes |
| VRT251219C00090000 | 11/5 1:18 PM | 90.00 | 102.45 | 99.55 | 102.85 | 9.43 | 10.14% | 13 | 269 | 111.13% | Yes |
| VRT251219C00092500 | 10/14 10:13 AM | 92.50 | 85.25 | 97.85 | 100.35 | 0.00 | 0.00% | 2 | 49 | 119.48% | Yes |
| VRT251219C00095000 | 11/5 3:58 PM | 95.00 | 96.25 | 95.1 | 97 | 6.90 | 7.72% | 1 | 124 | 98.05% | Yes |
| VRT251219C00097500 | 11/4 9:46 AM | 97.50 | 86.85 | 92.5 | 95.4 | 0.00 | 0.00% | 4 | 25 | 107.96% | Yes |
| VRT251219C00100000 | 11/5 1:02 PM | 100.00 | 91.65 | 89.7 | 93 | 7.76 | 9.25% | 6 | 703 | 101.66% | Yes |
| VRT251219C00105000 | 10/28 9:58 AM | 105.00 | 85.05 | 85.1 | 88 | 0.00 | 0.00% | 10 | 627 | 99.80% | Yes |
| VRT251219C00110000 | 10/28 9:46 AM | 110.00 | 82.80 | 79.85 | 83.35 | 0.00 | 0.00% | 5 | 218 | 94.07% | Yes |
| VRT251219C00115000 | 11/4 10:01 AM | 115.00 | 73.00 | 75.7 | 78.4 | 0.00 | 0.00% | 1 | 528 | 95.41% | Yes |
| VRT251219C00120000 | 11/5 12:42 PM | 120.00 | 71.63 | 70.7 | 73.4 | 5.63 | 8.53% | 2 | 314 | 88.67% | Yes |
| VRT251219C00125000 | 11/5 3:51 PM | 125.00 | 67.20 | 65.95 | 68.6 | 5.70 | 9.27% | 1 | 459 | 85.23% | Yes |
| VRT251219C00130000 | 11/4 10:07 AM | 130.00 | 55.75 | 61.2 | 64 | 0.00 | 0.00% | 1 | 356 | 82.59% | Yes |
| VRT251219C00135000 | 11/4 1:14 PM | 135.00 | 50.70 | 56.35 | 59.15 | 0.00 | 0.00% | 1 | 331 | 77.69% | Yes |
| VRT251219C00140000 | 11/5 10:22 AM | 140.00 | 50.63 | 52.15 | 54.55 | 3.69 | 7.86% | 3 | 562 | 76.78% | Yes |
| VRT251219C00145000 | 11/5 3:35 PM | 145.00 | 50.13 | 47.75 | 50.15 | 5.50 | 12.32% | 4 | 359 | 74.95% | Yes |
| VRT251219C00150000 | 11/5 12:10 PM | 150.00 | 43.50 | 43.25 | 45.65 | 4.95 | 12.84% | 16 | 1570 | 71.74% | Yes |
| VRT251219C00155000 | 11/5 3:59 PM | 155.00 | 39.91 | 39.2 | 41 | 6.74 | 20.32% | 2 | 775 | 69.02% | Yes |
| VRT251219C00160000 | 11/4 11:24 AM | 160.00 | 27.98 | 34.85 | 37.5 | 0.00 | 0.00% | 187 | 1149 | 68.09% | Yes |
| VRT251219C00165000 | 11/5 3:34 PM | 165.00 | 32.85 | 31 | 33.65 | 5.82 | 21.53% | 5 | 710 | 66.65% | Yes |
| VRT251219C00170000 | 11/5 3:37 PM | 170.00 | 29.10 | 27.55 | 30 | 7.75 | 36.30% | 87 | 1140 | 65.77% | Yes |
| VRT251219C00175000 | 11/5 1:44 PM | 175.00 | 25.75 | 24.5 | 26.85 | 6.30 | 32.39% | 10 | 1297 | 65.93% | Yes |
| VRT251219C00180000 | 11/5 2:43 PM | 180.00 | 23.00 | 20.95 | 23.7 | 7.15 | 45.11% | 55 | 1965 | 64.09% | Yes |
| VRT251219C00185000 | 11/5 3:28 PM | 185.00 | 20.20 | 18.65 | 20.95 | 6.40 | 46.38% | 24 | 1907 | 64.67% | Yes |
| VRT251219C00190000 | 11/5 3:52 PM | 190.00 | 17.35 | 16.35 | 17 | 5.80 | 50.22% | 163 | 1078 | 62.00% | Yes |
| VRT251219C00195000 | 11/5 3:31 PM | 195.00 | 15.25 | 13.9 | 14.85 | 5.25 | 52.50% | 125 | 374 | 61.63% | No |
| VRT251219C00200000 | 11/5 3:48 PM | 200.00 | 12.98 | 12 | 12.65 | 4.68 | 56.39% | 252 | 2195 | 61.31% | No |
| VRT251219C00210000 | 11/5 3:46 PM | 210.00 | 9.44 | 8.7 | 9.2 | 3.54 | 60.00% | 84 | 724 | 60.94% | No |
| VRT251219C00220000 | 11/5 3:44 PM | 220.00 | 6.65 | 6.2 | 6.7 | 2.55 | 62.20% | 203 | 3460 | 61.00% | No |
| VRT251219C00230000 | 11/5 3:45 PM | 230.00 | 4.77 | 4.35 | 4.8 | 1.85 | 63.36% | 35 | 2393 | 61.04% | No |
| VRT251219C00240000 | 11/5 3:33 PM | 240.00 | 3.45 | 3.05 | 3.4 | 1.08 | 45.57% | 10 | 846 | 61.22% | No |
| VRT251219C00250000 | 11/5 12:14 PM | 250.00 | 1.95 | 1.8 | 2.6 | 0.27 | 16.07% | 6 | 749 | 61.02% | No |
| VRT251219C00260000 | 11/5 2:26 PM | 260.00 | 1.60 | 1.1 | 1.95 | -0.79 | -33.05% | 2 | 24 | 61.28% | No |
| VRT251219C00270000 | 11/5 1:50 PM | 270.00 | 1.15 | 0.57 | 1.35 | 0.15 | 15.00% | 37 | 103 | 60.40% | No |
| VRT251219C00280000 | 11/3 10:31 AM | 280.00 | 0.95 | 0.36 | 1.13 | 0.00 | 0.00% | 3 | 4 | 62.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT251219P00035000 | 9/23 11:09 AM | 35.00 | 0.08 | 0 | 0 | 0.00 | 0.00% | 2 | 31 | 50.00% | No |
| VRT251219P00037500 | 11/4 10:48 AM | 37.50 | 0.09 | 0.01 | 0.92 | 0.00 | 0.00% | 7 | 33 | 228.32% | No |
| VRT251219P00040000 | 9/15 3:43 PM | 40.00 | 0.09 | 0 | 2.18 | 0.00 | 0.00% | 30 | 131 | 253.61% | No |
| VRT251219P00042500 | 6/10 10:55 AM | 42.50 | 0.36 | 0 | 0 | 0.00 | 0.00% | 20 | 0 | 50.00% | No |
| VRT251219P00045000 | 9/16 9:30 AM | 45.00 | 0.02 | 0 | 2.15 | 0.00 | 0.00% | 20 | 22 | 234.28% | No |
| VRT251219P00047500 | 6/24 2:22 PM | 47.50 | 0.35 | 0 | 0.75 | 0.00 | 0.00% | 3 | 20 | 189.55% | No |
| VRT251219P00050000 | 11/5 10:24 AM | 50.00 | 0.01 | 0 | 1.08 | 0.00 | 0.00% | 1 | 191 | 193.36% | No |
| VRT251219P00055000 | 10/22 9:30 AM | 55.00 | 0.15 | 0.01 | 0.72 | 0.00 | 0.00% | 2 | 4094 | 169.63% | No |
| VRT251219P00060000 | 9/23 10:42 AM | 60.00 | 0.10 | 0 | 0 | 0.00 | 0.00% | 15 | 1909 | 50.00% | No |
| VRT251219P00062500 | 10/14 12:05 PM | 62.50 | 0.16 | 0 | 0.84 | 0.00 | 0.00% | 140 | 1079 | 156.25% | No |
| VRT251219P00065000 | 10/22 10:13 AM | 65.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 3 | 95 | 140.23% | No |
| VRT251219P00067500 | 10/2 9:30 AM | 67.50 | 0.52 | 0 | 0.41 | 0.00 | 0.00% | 1 | 272 | 131.93% | No |
| VRT251219P00070000 | 9/18 2:56 PM | 70.00 | 0.30 | 0 | 0.46 | 0.00 | 0.00% | 1 | 60 | 129.59% | No |
| VRT251219P00072500 | 9/10 11:42 AM | 72.50 | 0.40 | 0 | 1.08 | 0.00 | 0.00% | 1 | 379 | 142.33% | No |
| VRT251219P00075000 | 10/30 2:31 PM | 75.00 | 0.20 | 0 | 0.25 | 0.00 | 0.00% | 4 | 164 | 112.11% | No |
| VRT251219P00077500 | 9/17 1:48 PM | 77.50 | 0.55 | 0.01 | 0.59 | 0.00 | 0.00% | 19 | 209 | 121.68% | No |
| VRT251219P00080000 | 11/3 3:56 PM | 80.00 | 0.05 | 0 | 0.28 | 0.00 | 0.00% | 3 | 1011 | 106.25% | No |
| VRT251219P00082500 | 10/1 3:33 PM | 82.50 | 0.38 | 0 | 0.3 | 0.00 | 0.00% | 13 | 170 | 103.71% | No |
| VRT251219P00085000 | 11/3 10:31 AM | 85.00 | 0.13 | 0.01 | 0.33 | 0.00 | 0.00% | 10 | 133 | 101.86% | No |
| VRT251219P00087500 | 10/14 9:30 AM | 87.50 | 0.50 | 0.01 | 0.35 | 0.00 | 0.00% | 1 | 232 | 99.22% | No |
| VRT251219P00090000 | 11/5 9:54 AM | 90.00 | 0.18 | 0 | 0.5 | 0.03 | 20.00% | 1 | 568 | 100.39% | No |
| VRT251219P00092500 | 11/5 9:53 AM | 92.50 | 0.18 | 0 | 0.35 | -0.16 | -47.06% | 1 | 225 | 92.38% | No |
| VRT251219P00095000 | 10/30 10:52 AM | 95.00 | 0.15 | 0.03 | 0.45 | 0.00 | 0.00% | 3 | 291 | 93.16% | No |
| VRT251219P00097500 | 10/24 12:48 PM | 97.50 | 0.17 | 0.05 | 0.49 | 0.00 | 0.00% | 2 | 228 | 91.60% | No |
| VRT251219P00100000 | 11/5 3:25 PM | 100.00 | 0.22 | 0.1 | 0.35 | 0.01 | 4.76% | 11 | 2493 | 86.13% | No |
| VRT251219P00105000 | 11/5 1:25 PM | 105.00 | 0.35 | 0.2 | 0.5 | -0.25 | -41.67% | 34 | 822 | 85.74% | No |
| VRT251219P00110000 | 11/4 1:19 PM | 110.00 | 0.45 | 0.2 | 0.49 | 0.00 | 0.00% | 5 | 604 | 79.59% | No |
| VRT251219P00115000 | 11/5 3:18 PM | 115.00 | 0.53 | 0.43 | 0.61 | -0.14 | -20.90% | 89 | 2045 | 79.15% | No |
| VRT251219P00120000 | 11/5 10:10 AM | 120.00 | 0.70 | 0.6 | 0.8 | -0.15 | -17.65% | 15 | 746 | 77.49% | No |
| VRT251219P00125000 | 11/5 2:48 PM | 125.00 | 0.90 | 0.4 | 1.22 | 0.28 | 45.16% | 4 | 1035 | 73.73% | No |
| VRT251219P00130000 | 11/5 3:59 PM | 130.00 | 1.03 | 0.77 | 1.38 | -0.32 | -23.70% | 242 | 6654 | 72.17% | No |
| VRT251219P00135000 | 11/5 10:15 AM | 135.00 | 1.50 | 0.92 | 1.56 | -0.23 | -13.29% | 3 | 550 | 68.53% | No |
| VRT251219P00140000 | 11/5 3:36 PM | 140.00 | 1.64 | 1.34 | 1.94 | -0.66 | -28.70% | 14 | 1161 | 67.21% | No |
| VRT251219P00145000 | 11/5 3:59 PM | 145.00 | 2.24 | 1.9 | 2.24 | -0.77 | -25.58% | 38 | 657 | 65.31% | No |
| VRT251219P00150000 | 11/5 2:22 PM | 150.00 | 2.77 | 2.4 | 3 | -1.44 | -34.20% | 91 | 686 | 64.25% | No |
| VRT251219P00155000 | 11/5 3:47 PM | 155.00 | 3.36 | 3.3 | 3.9 | -1.71 | -33.73% | 36 | 510 | 64.03% | No |
| VRT251219P00160000 | 11/5 3:56 PM | 160.00 | 4.50 | 4.15 | 4.65 | -2.10 | -31.82% | 74 | 559 | 62.11% | No |
| VRT251219P00165000 | 11/5 3:28 PM | 165.00 | 5.15 | 5.15 | 5.8 | -3.01 | -36.89% | 12 | 527 | 60.88% | No |
| VRT251219P00170000 | 11/5 3:35 PM | 170.00 | 6.70 | 6.45 | 7.2 | -3.44 | -33.93% | 34 | 252 | 60.03% | No |
| VRT251219P00175000 | 11/5 2:46 PM | 175.00 | 7.88 | 8.1 | 8.85 | -3.27 | -29.33% | 81 | 171 | 59.54% | No |
| VRT251219P00180000 | 11/5 3:58 PM | 180.00 | 10.40 | 10 | 10.8 | -4.60 | -30.67% | 1007 | 231 | 59.16% | No |
| VRT251219P00185000 | 11/5 3:58 PM | 185.00 | 12.60 | 12.2 | 13 | -4.65 | -26.96% | 12 | 350 | 58.86% | No |
| VRT251219P00190000 | 11/5 3:31 PM | 190.00 | 14.60 | 14.9 | 15.35 | -5.60 | -27.72% | 137 | 315 | 58.81% | No |
| VRT251219P00195000 | 11/5 3:01 PM | 195.00 | 16.50 | 16.2 | 18.2 | -6.50 | -28.26% | 32 | 425 | 56.09% | Yes |
| VRT251219P00200000 | 11/5 1:26 PM | 200.00 | 20.21 | 20.35 | 21.05 | -5.99 | -22.86% | 12 | 236 | 57.83% | Yes |
| VRT251219P00210000 | 11/4 9:39 AM | 210.00 | 33.80 | 25.6 | 27.9 | 0.00 | 0.00% | 20 | 48 | 54.90% | Yes |
| VRT251219P00220000 | 10/30 10:11 AM | 220.00 | 30.00 | 33.2 | 35.85 | 0.00 | 0.00% | 3 | 201 | 55.48% | Yes |
| VRT251219P00240000 | 10/29 11:08 AM | 240.00 | 45.85 | 50.1 | 52.4 | 0.00 | 0.00% | 20 | 20 | 52.81% | Yes |
