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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT260220C00070000 | 10/23 9:48 AM | 70.00 | 113.15 | 120.65 | 123.3 | 0.00 | 0.00% | 164 | 82 | 109.89% | Yes |
| VRT260220C00075000 | 10/15 11:24 AM | 75.00 | 106.85 | 115.3 | 118.65 | 0.00 | 0.00% | 0 | 1 | 102.98% | Yes |
| VRT260220C00080000 | 11/5 10:17 AM | 80.00 | 109.20 | 110.5 | 113.8 | -4.45 | -3.92% | 1 | 2 | 99.17% | Yes |
| VRT260220C00085000 | 10/30 1:29 PM | 85.00 | 111.31 | 105.6 | 109 | 0.00 | 0.00% | 1 | 28 | 94.97% | Yes |
| VRT260220C00090000 | 10/27 3:58 PM | 90.00 | 105.08 | 101.35 | 104.2 | 0.00 | 0.00% | 5 | 16 | 94.48% | Yes |
| VRT260220C00095000 | 10/30 1:29 PM | 95.00 | 102.01 | 96.55 | 99.45 | 0.00 | 0.00% | 1 | 57 | 90.82% | Yes |
| VRT260220C00100000 | 10/30 9:35 AM | 100.00 | 97.90 | 91.85 | 94.75 | 0.00 | 0.00% | 7 | 50 | 87.81% | Yes |
| VRT260220C00105000 | 10/29 10:42 AM | 105.00 | 94.53 | 87.6 | 90.1 | 0.00 | 0.00% | 5 | 29 | 86.58% | Yes |
| VRT260220C00110000 | 11/5 3:08 PM | 110.00 | 85.84 | 82.75 | 85.55 | 5.66 | 7.06% | 20 | 126 | 83.17% | Yes |
| VRT260220C00115000 | 10/28 9:49 AM | 115.00 | 79.70 | 78.4 | 81 | 0.00 | 0.00% | 10 | 14 | 81.27% | Yes |
| VRT260220C00120000 | 11/5 9:33 AM | 120.00 | 68.65 | 74.05 | 76.5 | -7.83 | -10.24% | 2 | 26 | 79.22% | Yes |
| VRT260220C00125000 | 10/22 1:06 PM | 125.00 | 50.08 | 69.65 | 72.15 | 0.00 | 0.00% | 1 | 23 | 77.15% | Yes |
| VRT260220C00130000 | 11/5 10:08 AM | 130.00 | 63.62 | 65.3 | 67.85 | -9.67 | -13.19% | 1 | 20 | 75.07% | Yes |
| VRT260220C00135000 | 11/5 1:43 PM | 135.00 | 64.69 | 60.5 | 63.7 | 9.69 | 17.62% | 1 | 13 | 72.08% | Yes |
| VRT260220C00140000 | 10/30 1:37 PM | 140.00 | 61.80 | 56.8 | 59.7 | 0.00 | 0.00% | 2 | 135 | 71.48% | Yes |
| VRT260220C00145000 | 11/4 1:48 PM | 145.00 | 47.72 | 52.95 | 55.7 | 0.00 | 0.00% | 2 | 34 | 70.15% | Yes |
| VRT260220C00150000 | 11/4 3:23 PM | 150.00 | 41.96 | 49.25 | 51.95 | 0.00 | 0.00% | 5 | 96 | 69.15% | Yes |
| VRT260220C00155000 | 11/5 12:22 PM | 155.00 | 46.52 | 45.55 | 48.4 | -5.35 | -10.31% | 1 | 51 | 68.10% | Yes |
| VRT260220C00160000 | 11/3 3:55 PM | 160.00 | 44.06 | 42.4 | 45 | 0.00 | 0.00% | 6 | 275 | 67.74% | Yes |
| VRT260220C00165000 | 11/5 3:59 PM | 165.00 | 39.35 | 39.4 | 41.95 | -4.00 | -9.23% | 3 | 153 | 67.66% | Yes |
| VRT260220C00170000 | 11/5 3:54 PM | 170.00 | 39.60 | 36.05 | 38.85 | 9.45 | 31.34% | 9 | 152 | 66.61% | Yes |
| VRT260220C00175000 | 11/4 10:21 AM | 175.00 | 30.50 | 33.2 | 36 | 0.00 | 0.00% | 4 | 164 | 66.20% | Yes |
| VRT260220C00180000 | 11/4 12:37 PM | 180.00 | 28.00 | 30.25 | 33.3 | 0.43 | 1.56% | 2 | 321 | 65.47% | Yes |
| VRT260220C00185000 | 11/5 2:42 PM | 185.00 | 30.95 | 28.65 | 30.7 | 7.95 | 34.57% | 27 | 145 | 66.21% | Yes |
| VRT260220C00190000 | 11/5 3:34 PM | 190.00 | 27.40 | 26.35 | 27.85 | 5.53 | 25.29% | 473 | 278 | 65.38% | Yes |
| VRT260220C00195000 | 11/5 3:34 PM | 195.00 | 25.20 | 24.05 | 26.25 | 3.90 | 18.31% | 19 | 332 | 65.74% | No |
| VRT260220C00200000 | 11/5 3:34 PM | 200.00 | 23.05 | 21.9 | 24.2 | 5.37 | 30.37% | 150 | 562 | 65.39% | No |
| VRT260220C00210000 | 11/5 3:34 PM | 210.00 | 19.40 | 18.25 | 20.65 | 4.40 | 29.33% | 44 | 298 | 65.19% | No |
| VRT260220C00220000 | 11/5 3:34 PM | 220.00 | 16.15 | 15.15 | 17.45 | 4.22 | 35.37% | 85 | 322 | 64.89% | No |
| VRT260220C00230000 | 11/5 2:57 PM | 230.00 | 13.95 | 12.6 | 14.95 | 3.54 | 34.01% | 38 | 444 | 65.07% | No |
| VRT260220C00240000 | 11/5 3:58 PM | 240.00 | 10.65 | 10.45 | 11 | 1.92 | 21.99% | 210 | 331 | 62.77% | No |
| VRT260220C00250000 | 11/5 2:59 PM | 250.00 | 9.90 | 8.45 | 11.05 | 2.68 | 37.12% | 28 | 227 | 65.25% | No |
| VRT260220C00260000 | 11/5 1:09 PM | 260.00 | 7.80 | 5.8 | 9.5 | 1.70 | 27.87% | 9 | 115 | 63.66% | No |
| VRT260220C00270000 | 11/5 3:58 PM | 270.00 | 7.20 | 5.75 | 7.15 | 2.31 | 47.24% | 7 | 114 | 64.00% | No |
| VRT260220C00280000 | 11/5 2:59 PM | 280.00 | 5.62 | 5 | 5.35 | 1.68 | 42.64% | 1 | 13 | 63.32% | No |
| VRT260220C00290000 | 11/5 3:49 PM | 290.00 | 4.45 | 3.35 | 5.35 | 0.95 | 27.14% | 22 | 22 | 63.63% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT260220P00075000 | 11/5 9:57 AM | 75.00 | 0.35 | 0 | 0.59 | -0.17 | -32.69% | 10 | 1 | 80.47% | No |
| VRT260220P00085000 | 10/27 3:58 PM | 85.00 | 0.51 | 0.24 | 0.85 | 0.00 | 0.00% | 0 | 2 | 77.54% | No |
| VRT260220P00090000 | 10/30 1:29 PM | 90.00 | 0.58 | 0.35 | 1.25 | 0.00 | 0.00% | 2 | 6 | 77.64% | No |
| VRT260220P00095000 | 10/27 3:58 PM | 95.00 | 0.74 | 0.5 | 1.3 | 0.00 | 0.00% | 11 | 18 | 74.29% | No |
| VRT260220P00100000 | 11/5 12:31 PM | 100.00 | 1.17 | 0.68 | 1.55 | -0.17 | -12.69% | 1 | 38 | 72.49% | No |
| VRT260220P00105000 | 11/5 12:31 PM | 105.00 | 1.47 | 0.9 | 1.85 | 0.13 | 9.70% | 1 | 30 | 70.79% | No |
| VRT260220P00110000 | 10/31 9:49 AM | 110.00 | 1.27 | 1.24 | 2.45 | 0.00 | 0.00% | 12 | 38 | 70.69% | No |
| VRT260220P00115000 | 11/5 10:50 AM | 115.00 | 2.32 | 1.62 | 2.5 | 0.72 | 45.00% | 1 | 30 | 67.74% | No |
| VRT260220P00120000 | 11/5 1:52 PM | 120.00 | 2.92 | 1.84 | 2.92 | 0.71 | 32.13% | 3 | 255 | 65.48% | No |
| VRT260220P00125000 | 11/5 1:13 PM | 125.00 | 3.21 | 2.6 | 3.9 | -0.24 | -6.96% | 12 | 226 | 66.46% | No |
| VRT260220P00130000 | 11/5 1:31 PM | 130.00 | 4.25 | 3.3 | 4.25 | 0.95 | 28.79% | 3 | 170 | 64.61% | No |
| VRT260220P00135000 | 11/5 1:13 PM | 135.00 | 5.15 | 3.85 | 5.95 | 1.10 | 27.16% | 3 | 29 | 65.36% | No |
| VRT260220P00140000 | 11/5 1:16 PM | 140.00 | 5.30 | 4.95 | 6.4 | -1.18 | -18.21% | 12 | 474 | 63.82% | No |
| VRT260220P00145000 | 11/5 11:56 AM | 145.00 | 6.75 | 6 | 7.5 | 0.55 | 8.87% | 211 | 57 | 63.12% | No |
| VRT260220P00150000 | 11/5 3:27 PM | 150.00 | 7.55 | 6.95 | 7.9 | -2.45 | -24.50% | 242 | 547 | 60.50% | No |
| VRT260220P00155000 | 11/5 11:56 AM | 155.00 | 9.45 | 8.75 | 9.25 | 0.31 | 3.39% | 3 | 170 | 60.72% | No |
| VRT260220P00160000 | 11/4 3:08 PM | 160.00 | 13.51 | 10 | 10.85 | 0.00 | 0.00% | 3 | 19 | 59.89% | No |
| VRT260220P00165000 | 11/5 12:45 PM | 165.00 | 12.35 | 11.35 | 12.6 | -2.43 | -16.44% | 1 | 636 | 59.02% | No |
| VRT260220P00170000 | 11/5 2:45 PM | 170.00 | 13.40 | 13.6 | 14.45 | -3.38 | -20.14% | 9 | 109 | 59.12% | No |
| VRT260220P00175000 | 11/5 3:51 PM | 175.00 | 15.97 | 16 | 16.5 | -4.16 | -20.67% | 11 | 483 | 59.20% | No |
| VRT260220P00180000 | 11/5 3:17 PM | 180.00 | 17.76 | 17 | 18.85 | -5.00 | -21.97% | 8 | 89 | 57.40% | No |
| VRT260220P00185000 | 11/5 3:17 PM | 185.00 | 20.17 | 20.5 | 21.2 | -5.60 | -21.73% | 7 | 217 | 58.40% | No |
| VRT260220P00190000 | 11/5 3:09 PM | 190.00 | 22.60 | 23.15 | 23.8 | -6.00 | -20.98% | 11 | 203 | 58.20% | No |
| VRT260220P00195000 | 11/5 1:45 PM | 195.00 | 25.85 | 24.45 | 26.65 | -4.10 | -13.69% | 25 | 42 | 56.26% | Yes |
| VRT260220P00200000 | 11/4 12:53 PM | 200.00 | 33.50 | 27.65 | 29.5 | 0.00 | 0.00% | 27 | 104 | 56.26% | Yes |
| VRT260220P00210000 | 11/5 10:55 AM | 210.00 | 36.23 | 33.55 | 35.85 | 4.23 | 13.22% | 1 | 3 | 55.30% | Yes |
| VRT260220P00220000 | 11/5 3:25 PM | 220.00 | 41.45 | 40.7 | 42.75 | 3.14 | 8.20% | 1 | 1 | 55.15% | Yes |
