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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT260116C00020000 | 10/27 11:52 AM | 20.00 | 171.78 | 168.95 | 172.5 | 0.00 | 0.00% | 1 | 29 | 167.19% | Yes |
| VRT260116C00022500 | 4/11 2:12 PM | 22.50 | 48.60 | 84.8 | 86.3 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| VRT260116C00025000 | 4/8 11:17 AM | 25.00 | 43.05 | 69.45 | 71.1 | 0.00 | 0.00% | 1 | 12 | 0.00% | Yes |
| VRT260116C00027500 | 10/23 3:07 PM | 27.50 | 82.70 | 112.6 | 116.6 | 0.00 | 0.00% | 2 | 3 | 0.00% | Yes |
| VRT260116C00030000 | 6/5 2:44 PM | 30.00 | 83.20 | 97.65 | 99.6 | 0.00 | 0.00% | 1 | 47 | 0.00% | Yes |
| VRT260116C00032500 | 4/8 11:17 AM | 32.50 | 37.02 | 62.5 | 64.15 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| VRT260116C00035000 | 10/10 9:41 AM | 35.00 | 146.00 | 154.1 | 157.65 | 0.00 | 0.00% | 1 | 104 | 160.94% | Yes |
| VRT260116C00037500 | 4/7 10:11 AM | 37.50 | 30.75 | 57.95 | 59.6 | 0.00 | 0.00% | 1 | 31 | 0.00% | Yes |
| VRT260116C00040000 | 9/18 1:16 PM | 40.00 | 103.00 | 132.65 | 136.65 | 0.00 | 0.00% | 1 | 127 | 0.00% | Yes |
| VRT260116C00042500 | 9/23 11:39 AM | 42.50 | 104.70 | 0 | 0 | 0.00 | 0.00% | 1 | 94 | 0.00% | Yes |
| VRT260116C00045000 | 10/23 9:53 AM | 45.00 | 136.95 | 144.2 | 147.6 | 0.00 | 0.00% | 8 | 49 | 139.84% | Yes |
| VRT260116C00047500 | 8/18 10:00 AM | 47.50 | 86.50 | 91.2 | 92.5 | 0.00 | 0.00% | 1 | 29 | 0.00% | Yes |
| VRT260116C00050000 | 10/28 10:15 AM | 50.00 | 138.95 | 139.25 | 143 | 0.00 | 0.00% | 20 | 240 | 145.02% | Yes |
| VRT260116C00052500 | 9/30 11:10 AM | 52.50 | 96.53 | 136.8 | 140.4 | 0.00 | 0.00% | 1 | 30 | 138.67% | Yes |
| VRT260116C00055000 | 10/23 9:52 AM | 55.00 | 126.65 | 134.35 | 137.9 | 0.00 | 0.00% | 18 | 137 | 135.06% | Yes |
| VRT260116C00057500 | 10/15 2:43 PM | 57.50 | 124.60 | 132.2 | 135.4 | 0.00 | 0.00% | 4 | 91 | 137.94% | Yes |
| VRT260116C00060000 | 10/15 2:44 PM | 60.00 | 122.35 | 129.45 | 132.95 | 0.00 | 0.00% | 10 | 249 | 129.39% | Yes |
| VRT260116C00062500 | 10/23 9:51 AM | 62.50 | 118.70 | 126.95 | 130.45 | 0.00 | 0.00% | 40 | 82 | 125.10% | Yes |
| VRT260116C00065000 | 10/31 9:35 AM | 65.00 | 133.82 | 124.45 | 128.05 | 0.00 | 0.00% | 8 | 213 | 122.85% | Yes |
| VRT260116C00067500 | 10/23 9:50 AM | 67.50 | 113.75 | 122 | 125.6 | 0.00 | 0.00% | 2 | 433 | 120.56% | Yes |
| VRT260116C00070000 | 11/4 9:31 AM | 70.00 | 110.59 | 119.85 | 123.15 | 0.00 | 0.00% | 1 | 718 | 122.66% | Yes |
| VRT260116C00072500 | 10/23 2:15 PM | 72.50 | 111.84 | 117.55 | 120.65 | 0.00 | 0.00% | 8 | 187 | 121.24% | Yes |
| VRT260116C00075000 | 10/28 1:50 PM | 75.00 | 118.80 | 114.7 | 117.85 | 0.00 | 0.00% | 3 | 144 | 108.40% | Yes |
| VRT260116C00077500 | 10/28 10:15 AM | 77.50 | 111.80 | 112.3 | 115.75 | 0.00 | 0.00% | 2 | 208 | 111.82% | Yes |
| VRT260116C00080000 | 11/5 2:56 PM | 80.00 | 113.89 | 110.4 | 113.3 | -5.23 | -4.39% | 1 | 984 | 115.28% | Yes |
| VRT260116C00082500 | 10/27 1:58 PM | 82.50 | 110.55 | 107.45 | 110.85 | 0.00 | 0.00% | 16 | 618 | 107.57% | Yes |
| VRT260116C00085000 | 10/30 1:06 PM | 85.00 | 110.37 | 105.2 | 108.4 | 0.00 | 0.00% | 3 | 646 | 107.13% | Yes |
| VRT260116C00087500 | 10/27 3:59 PM | 87.50 | 106.77 | 102.5 | 105.95 | 0.00 | 0.00% | 20 | 379 | 102.25% | Yes |
| VRT260116C00090000 | 11/5 2:31 PM | 90.00 | 104.00 | 100.2 | 103.5 | 9.96 | 10.59% | 20 | 1094 | 101.27% | Yes |
| VRT260116C00092500 | 10/27 3:39 PM | 92.50 | 101.32 | 98 | 101 | 0.00 | 0.00% | 8 | 597 | 100.51% | Yes |
| VRT260116C00095000 | 10/29 9:37 AM | 95.00 | 101.00 | 95.35 | 98.5 | 0.00 | 0.00% | 27 | 340 | 96.07% | Yes |
| VRT260116C00097500 | 10/29 10:35 AM | 97.50 | 101.04 | 93.35 | 96.2 | 0.00 | 0.00% | 2 | 359 | 98.12% | Yes |
| VRT260116C00100000 | 11/5 1:18 PM | 100.00 | 93.31 | 90.45 | 93.8 | 2.56 | 2.82% | 13 | 6526 | 92.85% | Yes |
| VRT260116C00105000 | 10/31 10:38 AM | 105.00 | 91.30 | 86.3 | 88.95 | 0.00 | 0.00% | 3 | 957 | 93.02% | Yes |
| VRT260116C00110000 | 11/3 10:18 AM | 110.00 | 84.15 | 81.45 | 84 | 0.00 | 0.00% | 10 | 2920 | 88.01% | Yes |
| VRT260116C00115000 | 11/5 12:58 PM | 115.00 | 77.21 | 76.65 | 79.45 | -2.79 | -3.49% | 2 | 1649 | 85.28% | Yes |
| VRT260116C00120000 | 11/5 1:27 PM | 120.00 | 74.10 | 72 | 74.7 | 10.78 | 17.02% | 16 | 3274 | 82.06% | Yes |
| VRT260116C00125000 | 11/5 3:46 PM | 125.00 | 69.55 | 67.25 | 70.05 | 8.55 | 14.02% | 3 | 1200 | 78.65% | Yes |
| VRT260116C00130000 | 11/3 2:23 PM | 130.00 | 64.50 | 62.75 | 64.95 | 0.00 | 0.00% | 2 | 3506 | 74.39% | Yes |
| VRT260116C00135000 | 11/5 10:04 AM | 135.00 | 56.53 | 58.25 | 60.2 | 1.23 | 2.22% | 10 | 2197 | 71.25% | Yes |
| VRT260116C00140000 | 11/5 1:59 PM | 140.00 | 57.06 | 54.2 | 56.9 | 8.06 | 16.45% | 1 | 2064 | 73.32% | Yes |
| VRT260116C00145000 | 11/4 12:25 PM | 145.00 | 44.75 | 49.6 | 52.45 | 0.00 | 0.00% | 1 | 905 | 69.90% | Yes |
| VRT260116C00150000 | 11/5 1:02 PM | 150.00 | 47.20 | 45.55 | 48.5 | 9.20 | 24.21% | 37 | 4082 | 68.74% | Yes |
| VRT260116C00155000 | 11/5 3:42 PM | 155.00 | 44.07 | 41.5 | 44.5 | 4.73 | 12.02% | 88 | 3564 | 66.93% | Yes |
| VRT260116C00160000 | 11/5 1:09 PM | 160.00 | 40.02 | 38.15 | 40.4 | 8.95 | 28.81% | 81 | 3378 | 65.85% | Yes |
| VRT260116C00165000 | 11/5 1:09 PM | 165.00 | 36.34 | 35 | 37.25 | 3.61 | 11.03% | 191 | 818 | 66.32% | Yes |
| VRT260116C00170000 | 11/5 3:23 PM | 170.00 | 34.00 | 32 | 33.05 | 8.20 | 31.78% | 11 | 5640 | 64.53% | Yes |
| VRT260116C00175000 | 11/5 3:58 PM | 175.00 | 28.97 | 28.6 | 30 | 6.67 | 29.91% | 9 | 3576 | 63.50% | Yes |
| VRT260116C00180000 | 11/5 2:34 PM | 180.00 | 26.60 | 25 | 28 | 6.60 | 33.00% | 20 | 5658 | 63.26% | Yes |
| VRT260116C00185000 | 11/5 3:31 PM | 185.00 | 24.81 | 22.9 | 25.25 | 6.91 | 38.60% | 42 | 4026 | 63.59% | Yes |
| VRT260116C00190000 | 11/5 3:36 PM | 190.00 | 22.01 | 20.8 | 22.55 | 6.01 | 37.56% | 382 | 2023 | 63.41% | Yes |
| VRT260116C00195000 | 11/5 3:34 PM | 195.00 | 19.35 | 18.6 | 20.7 | 5.25 | 37.23% | 113 | 1179 | 63.79% | No |
| VRT260116C00200000 | 11/5 3:34 PM | 200.00 | 17.45 | 16.45 | 18.65 | 5.10 | 41.30% | 103 | 3530 | 63.43% | No |
| VRT260116C00210000 | 11/5 3:38 PM | 210.00 | 13.63 | 13.05 | 13.65 | 4.03 | 41.98% | 59 | 7579 | 61.19% | No |
| VRT260116C00220000 | 11/5 3:56 PM | 220.00 | 11.75 | 10.05 | 11.75 | 4.50 | 62.07% | 67 | 1717 | 62.38% | No |
| VRT260116C00230000 | 11/5 1:34 PM | 230.00 | 8.63 | 7.85 | 8.6 | 3.06 | 54.94% | 67 | 1544 | 61.14% | No |
| VRT260116C00240000 | 11/5 2:30 PM | 240.00 | 6.83 | 6.05 | 6.6 | 1.98 | 40.82% | 1317 | 5611 | 60.88% | No |
| VRT260116C00250000 | 11/5 2:13 PM | 250.00 | 5.25 | 4.65 | 5.25 | 1.77 | 50.86% | 17 | 367 | 61.18% | No |
| VRT260116C00260000 | 11/4 9:31 AM | 260.00 | 2.87 | 2.95 | 4.5 | 0.00 | 0.00% | 1 | 105 | 60.78% | No |
| VRT260116C00270000 | 11/5 1:50 PM | 270.00 | 3.11 | 2.55 | 4.15 | 0.79 | 34.05% | 38 | 465 | 63.59% | No |
| VRT260116C00290000 | 11/5 2:27 PM | 290.00 | 1.85 | 1.75 | 2.15 | -0.64 | -25.70% | 1 | 7 | 63.18% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT260116P00020000 | 10/27 1:33 PM | 20.00 | 1.06 | 0 | 0.02 | 0.00 | 0.00% | 25 | 158 | 162.50% | No |
| VRT260116P00022500 | 10/27 1:33 PM | 22.50 | 1.08 | 0 | 0.02 | 0.00 | 0.00% | 25 | 142 | 153.13% | No |
| VRT260116P00025000 | 9/26 10:01 AM | 25.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 1 | 158 | 50.00% | No |
| VRT260116P00027500 | 5/27 9:30 AM | 27.50 | 0.18 | 0 | 0.61 | 0.00 | 0.00% | 4 | 29 | 199.80% | No |
| VRT260116P00030000 | 7/3 10:29 AM | 30.00 | 0.08 | 0 | 0.56 | 0.00 | 0.00% | 2 | 95 | 188.48% | No |
| VRT260116P00032500 | 7/30 12:54 PM | 32.50 | 0.02 | 0 | 0.56 | 0.00 | 0.00% | 3 | 42 | 180.27% | No |
| VRT260116P00035000 | 9/15 10:02 AM | 35.00 | 0.04 | 0 | 2.19 | 0.00 | 0.00% | 10 | 399 | 215.33% | No |
| VRT260116P00037500 | 9/10 10:33 AM | 37.50 | 0.31 | 0 | 0.2 | 0.00 | 0.00% | 1 | 1003 | 145.70% | No |
| VRT260116P00040000 | 9/15 9:35 AM | 40.00 | 0.04 | 0 | 0 | 0.00 | 0.00% | 20 | 1440 | 50.00% | No |
| VRT260116P00042500 | 11/3 9:30 AM | 42.50 | 0.02 | 0 | 2.16 | 0.00 | 0.00% | 1 | 273 | 190.38% | No |
| VRT260116P00045000 | 10/1 9:55 AM | 45.00 | 0.09 | 0 | 2.17 | 0.00 | 0.00% | 635 | 1151 | 183.50% | No |
| VRT260116P00047500 | 9/10 11:16 AM | 47.50 | 0.15 | 0 | 2.17 | 0.00 | 0.00% | 1 | 906 | 176.81% | No |
| VRT260116P00050000 | 10/10 9:30 AM | 50.00 | 0.04 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 1514 | 126.37% | No |
| VRT260116P00052500 | 10/27 10:00 AM | 52.50 | 0.03 | 0 | 1.43 | 0.00 | 0.00% | 5 | 913 | 152.73% | No |
| VRT260116P00055000 | 10/21 10:07 AM | 55.00 | 0.13 | 0 | 1.56 | 0.00 | 0.00% | 2 | 1910 | 149.71% | No |
| VRT260116P00057500 | 10/1 12:35 PM | 57.50 | 0.39 | 0 | 2.22 | 0.00 | 0.00% | 1 | 127 | 154.25% | No |
| VRT260116P00060000 | 10/30 9:30 AM | 60.00 | 1.28 | 0 | 2.23 | 0.00 | 0.00% | 2 | 2157 | 149.27% | No |
| VRT260116P00062500 | 10/24 2:36 PM | 62.50 | 0.15 | 0 | 0.55 | 0.00 | 0.00% | 1 | 486 | 114.84% | No |
| VRT260116P00065000 | 10/28 1:18 PM | 65.00 | 0.12 | 0 | 0.29 | 0.00 | 0.00% | 1 | 3003 | 102.05% | No |
| VRT260116P00067500 | 10/14 12:29 PM | 67.50 | 0.09 | 0 | 0.32 | 0.00 | 0.00% | 1 | 756 | 99.90% | No |
| VRT260116P00070000 | 11/4 2:56 PM | 70.00 | 1.01 | 0.05 | 0.34 | 0.00 | 0.00% | 1 | 1104 | 99.02% | No |
| VRT260116P00072500 | 11/4 2:56 PM | 72.50 | 1.01 | 0.02 | 0.37 | 0.00 | 0.00% | 1 | 970 | 95.80% | No |
| VRT260116P00075000 | 11/3 10:42 AM | 75.00 | 0.20 | 0.01 | 0.4 | 0.00 | 0.00% | 10 | 2269 | 93.36% | No |
| VRT260116P00077500 | 11/4 2:39 PM | 77.50 | 0.27 | 0.04 | 0.43 | 0.00 | 0.00% | 1 | 1422 | 91.99% | No |
| VRT260116P00080000 | 10/31 10:35 AM | 80.00 | 0.40 | 0.1 | 0.47 | 0.00 | 0.00% | 4 | 2350 | 91.41% | No |
| VRT260116P00082500 | 10/27 1:58 PM | 82.50 | 0.21 | 0.01 | 0.51 | 0.00 | 0.00% | 16 | 1350 | 87.21% | No |
| VRT260116P00085000 | 10/27 3:59 PM | 85.00 | 0.35 | 0.05 | 0.76 | 0.00 | 0.00% | 19 | 663 | 90.14% | No |
| VRT260116P00087500 | 10/30 1:06 PM | 87.50 | 0.35 | 0.25 | 0.62 | 0.00 | 0.00% | 8 | 626 | 88.18% | No |
| VRT260116P00090000 | 11/3 10:31 AM | 90.00 | 0.31 | 0.01 | 0.68 | 0.00 | 0.00% | 1 | 2192 | 82.23% | No |
| VRT260116P00092500 | 11/5 9:43 AM | 92.50 | 0.40 | 0.01 | 0.57 | 0.09 | 29.03% | 1 | 4485 | 77.44% | No |
| VRT260116P00095000 | 10/27 3:39 PM | 95.00 | 0.42 | 0.01 | 0.81 | 0.00 | 0.00% | 7 | 2740 | 78.96% | No |
| VRT260116P00097500 | 10/31 1:52 PM | 97.50 | 0.41 | 0.15 | 0.89 | 0.00 | 0.00% | 25 | 716 | 79.35% | No |
| VRT260116P00100000 | 11/5 11:56 AM | 100.00 | 0.62 | 0.18 | 0.96 | -0.08 | -11.43% | 15 | 2789 | 77.88% | No |
| VRT260116P00105000 | 11/5 11:56 AM | 105.00 | 0.72 | 0.28 | 0.96 | 0.12 | 20.00% | 16 | 1875 | 73.78% | No |
| VRT260116P00110000 | 11/5 11:30 AM | 110.00 | 0.90 | 0.41 | 1.1 | 0.00 | 0.00% | 6 | 1794 | 71.24% | No |
| VRT260116P00115000 | 11/5 10:50 AM | 115.00 | 1.12 | 0.85 | 1.48 | -1.30 | -53.72% | 1 | 1369 | 72.36% | No |
| VRT260116P00120000 | 11/4 1:22 PM | 120.00 | 1.72 | 0.89 | 1.75 | 0.00 | 0.00% | 1 | 2929 | 69.09% | No |
| VRT260116P00125000 | 11/5 3:07 PM | 125.00 | 1.64 | 1.28 | 1.6 | -0.31 | -15.90% | 2 | 1493 | 65.33% | No |
| VRT260116P00130000 | 11/5 12:07 PM | 130.00 | 2.12 | 1.69 | 2.36 | 0.28 | 15.22% | 7 | 2504 | 65.76% | No |
| VRT260116P00135000 | 11/5 11:31 AM | 135.00 | 2.90 | 1.95 | 2.74 | -0.31 | -9.66% | 4 | 614 | 63.12% | No |
| VRT260116P00140000 | 11/5 11:15 AM | 140.00 | 3.50 | 2.74 | 3.5 | -0.50 | -12.50% | 1 | 2624 | 63.21% | No |
| VRT260116P00145000 | 11/4 2:50 PM | 145.00 | 5.40 | 3.4 | 5.2 | 0.00 | 0.00% | 16 | 1749 | 64.61% | No |
| VRT260116P00150000 | 11/5 3:07 PM | 150.00 | 4.35 | 4.3 | 4.9 | -2.11 | -32.66% | 2 | 777 | 60.54% | No |
| VRT260116P00155000 | 11/5 2:09 PM | 155.00 | 5.60 | 5.3 | 6 | -1.65 | -22.76% | 63 | 567 | 59.80% | No |
| VRT260116P00160000 | 11/5 10:47 AM | 160.00 | 7.28 | 6.5 | 7.3 | -1.72 | -19.11% | 2 | 2281 | 59.23% | No |
| VRT260116P00165000 | 11/5 11:01 AM | 165.00 | 8.75 | 7.9 | 8.55 | -2.25 | -20.45% | 2 | 1320 | 58.26% | No |
| VRT260116P00170000 | 11/5 12:06 PM | 170.00 | 10.45 | 9.2 | 10.45 | -2.70 | -20.53% | 4 | 519 | 57.65% | No |
| VRT260116P00175000 | 11/5 12:27 PM | 175.00 | 12.14 | 10.75 | 12.3 | -3.62 | -22.97% | 33 | 1250 | 56.73% | No |
| VRT260116P00180000 | 11/5 3:12 PM | 180.00 | 13.30 | 13.45 | 14.25 | -5.06 | -27.56% | 39 | 310 | 57.17% | No |
| VRT260116P00185000 | 11/5 1:15 PM | 185.00 | 15.80 | 14.85 | 16.6 | -5.12 | -24.47% | 32 | 357 | 55.55% | No |
| VRT260116P00190000 | 11/5 3:42 PM | 190.00 | 18.50 | 18.6 | 19 | -5.50 | -22.92% | 103 | 237 | 56.95% | No |
| VRT260116P00195000 | 11/5 3:17 PM | 195.00 | 20.55 | 21.35 | 21.75 | -6.35 | -23.61% | 23 | 165 | 56.73% | Yes |
| VRT260116P00200000 | 11/5 3:17 PM | 200.00 | 23.40 | 24.25 | 24.7 | -6.90 | -22.77% | 25 | 205 | 56.44% | Yes |
| VRT260116P00210000 | 11/5 2:47 PM | 210.00 | 29.40 | 30.65 | 31.25 | -4.00 | -11.98% | 24 | 72 | 56.06% | Yes |
| VRT260116P00220000 | 11/5 11:18 AM | 220.00 | 40.69 | 36.75 | 39.5 | -2.71 | -6.24% | 8 | 25 | 55.74% | Yes |
| VRT260116P00230000 | 8/4 12:49 PM | 230.00 | 89.25 | 91.2 | 92.95 | 0.00 | 0.00% | 0 | 0 | 196.29% | Yes |
| VRT260116P00250000 | 10/27 10:26 AM | 250.00 | 62.55 | 61.1 | 63.45 | 0.00 | 0.00% | 3 | 10 | 52.04% | Yes |
| VRT260116P00260000 | 10/13 1:57 PM | 260.00 | 83.19 | 70.05 | 72.5 | 0.00 | 0.00% | 0 | 1 | 51.10% | Yes |
| VRT260116P00270000 | 10/21 10:43 AM | 270.00 | 98.15 | 79.3 | 82.3 | 0.00 | 0.00% | 25 | 25 | 52.04% | Yes |
