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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT260320C00040000 | 10/13 10:37 AM | 40.00 | 139.29 | 149.55 | 153.3 | 0.00 | 0.00% | 2 | 8 | 134.23% | Yes |
| VRT260320C00042500 | 6/4 3:44 PM | 42.50 | 73.20 | 86.4 | 88.45 | 0.00 | 0.00% | 5 | 15 | 0.00% | Yes |
| VRT260320C00045000 | 4/30 12:41 PM | 45.00 | 43.70 | 64.85 | 66.75 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| VRT260320C00047500 | 9/16 12:13 PM | 47.50 | 90.25 | 126 | 129.7 | 0.00 | 0.00% | 3 | 3 | 0.00% | Yes |
| VRT260320C00050000 | 11/4 1:15 PM | 50.00 | 134.43 | 140 | 143.5 | 0.00 | 0.00% | 2 | 19 | 123.54% | Yes |
| VRT260320C00055000 | 8/27 3:20 PM | 55.00 | 77.00 | 83.75 | 85.95 | 0.00 | 0.00% | 1 | 30 | 0.00% | Yes |
| VRT260320C00057500 | 9/17 12:50 PM | 57.50 | 78.70 | 116.3 | 119.35 | 0.00 | 0.00% | 8 | 85 | 0.00% | Yes |
| VRT260320C00060000 | 9/8 1:29 PM | 60.00 | 66.05 | 0 | 0 | 0.00 | 0.00% | 1 | 111 | 0.00% | Yes |
| VRT260320C00062500 | 6/13 2:56 PM | 62.50 | 53.78 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| VRT260320C00065000 | 11/5 3:33 PM | 65.00 | 128.53 | 125.85 | 128.85 | -4.26 | -3.21% | 100 | 287 | 110.16% | Yes |
| VRT260320C00067500 | 9/30 3:25 PM | 67.50 | 85.00 | 123.2 | 126.5 | 0.00 | 0.00% | 5 | 26 | 106.62% | Yes |
| VRT260320C00070000 | 10/30 10:56 AM | 70.00 | 127.94 | 121 | 123.85 | 0.00 | 0.00% | 52 | 253 | 104.20% | Yes |
| VRT260320C00072500 | 7/25 9:30 AM | 72.50 | 64.77 | 67.9 | 69.7 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| VRT260320C00075000 | 11/5 3:33 PM | 75.00 | 118.96 | 115.75 | 119 | 49.26 | 70.67% | 100 | 133 | 97.07% | Yes |
| VRT260320C00077500 | 10/1 10:39 AM | 77.50 | 82.37 | 113.35 | 116.35 | 0.00 | 0.00% | 5 | 24 | 93.70% | Yes |
| VRT260320C00080000 | 11/5 1:39 PM | 80.00 | 113.90 | 110.95 | 114.3 | 15.48 | 15.73% | 1 | 381 | 93.90% | Yes |
| VRT260320C00082500 | 9/15 2:27 PM | 82.50 | 61.57 | 98.75 | 102.55 | 0.00 | 0.00% | 1 | 28 | 0.00% | Yes |
| VRT260320C00085000 | 9/30 9:49 AM | 85.00 | 66.12 | 106.25 | 109.5 | 0.00 | 0.00% | 1 | 53 | 90.65% | Yes |
| VRT260320C00087500 | 10/1 10:15 AM | 87.50 | 70.25 | 103.95 | 107.1 | 0.00 | 0.00% | 1 | 60 | 89.22% | Yes |
| VRT260320C00090000 | 10/15 3:31 PM | 90.00 | 94.43 | 101.65 | 104.8 | 0.00 | 0.00% | 1 | 131 | 88.20% | Yes |
| VRT260320C00092500 | 9/16 10:35 AM | 92.50 | 50.20 | 83.5 | 87.15 | 0.00 | 0.00% | 1 | 33 | 0.00% | Yes |
| VRT260320C00095000 | 10/31 11:20 AM | 95.00 | 101.45 | 97.1 | 100.15 | 0.00 | 0.00% | 1 | 117 | 85.94% | Yes |
| VRT260320C00097500 | 11/3 11:57 AM | 97.50 | 96.80 | 95 | 97.85 | 0.00 | 0.00% | 1 | 95 | 85.45% | Yes |
| VRT260320C00100000 | 11/4 12:10 PM | 100.00 | 86.29 | 93.15 | 95.55 | 0.00 | 0.00% | 40 | 186 | 85.66% | Yes |
| VRT260320C00105000 | 11/4 10:01 AM | 105.00 | 85.00 | 88.6 | 91.1 | 0.00 | 0.00% | 10 | 894 | 83.42% | Yes |
| VRT260320C00110000 | 10/24 2:47 PM | 110.00 | 80.70 | 83.8 | 86.6 | 0.00 | 0.00% | 4 | 595 | 80.16% | Yes |
| VRT260320C00115000 | 10/21 12:56 PM | 115.00 | 66.56 | 79.3 | 82.2 | 0.00 | 0.00% | 2 | 715 | 77.89% | Yes |
| VRT260320C00120000 | 11/5 12:54 PM | 120.00 | 75.50 | 74.8 | 77.85 | 7.15 | 10.46% | 2 | 1186 | 75.57% | Yes |
| VRT260320C00125000 | 11/4 1:15 PM | 125.00 | 65.55 | 71.3 | 73.3 | 0.00 | 0.00% | 2 | 336 | 74.80% | Yes |
| VRT260320C00130000 | 11/5 3:49 PM | 130.00 | 68.81 | 66.7 | 69.6 | 7.41 | 12.07% | 2 | 557 | 73.16% | Yes |
| VRT260320C00135000 | 10/27 12:05 PM | 135.00 | 64.55 | 62.7 | 65.8 | 0.00 | 0.00% | 2 | 696 | 72.16% | Yes |
| VRT260320C00140000 | 10/31 11:47 AM | 140.00 | 60.63 | 58.9 | 61.85 | 0.00 | 0.00% | 1 | 814 | 70.92% | Yes |
| VRT260320C00145000 | 10/31 11:47 AM | 145.00 | 56.95 | 55.8 | 58.25 | 0.00 | 0.00% | 4 | 206 | 71.04% | Yes |
| VRT260320C00150000 | 11/5 1:56 PM | 150.00 | 54.24 | 52.2 | 54.6 | 0.22 | 0.41% | 1 | 373 | 69.91% | Yes |
| VRT260320C00155000 | 11/5 3:35 PM | 155.00 | 51.13 | 48.65 | 51.2 | 1.13 | 2.26% | 4 | 691 | 68.92% | Yes |
| VRT260320C00160000 | 11/4 12:20 PM | 160.00 | 40.45 | 45.4 | 48.2 | 0.00 | 0.00% | 3 | 413 | 68.55% | Yes |
| VRT260320C00165000 | 11/4 2:08 PM | 165.00 | 36.55 | 41.8 | 44.8 | 0.00 | 0.00% | 2 | 201 | 66.91% | Yes |
| VRT260320C00170000 | 11/5 10:23 AM | 170.00 | 39.05 | 39.1 | 42.2 | 3.85 | 10.94% | 12 | 469 | 67.10% | Yes |
| VRT260320C00175000 | 11/5 3:27 PM | 175.00 | 38.50 | 36.95 | 39.4 | 8.40 | 27.91% | 11 | 1094 | 67.36% | Yes |
| VRT260320C00180000 | 11/5 3:11 PM | 180.00 | 36.60 | 34.4 | 36.8 | 7.60 | 26.21% | 40 | 228 | 67.05% | Yes |
| VRT260320C00185000 | 11/5 1:02 PM | 185.00 | 32.70 | 31.3 | 33.95 | 6.70 | 25.77% | 33 | 985 | 65.56% | Yes |
| VRT260320C00190000 | 11/5 1:09 PM | 190.00 | 30.70 | 29.4 | 31.7 | 6.15 | 25.05% | 185 | 4906 | 65.81% | Yes |
| VRT260320C00195000 | 11/5 2:41 PM | 195.00 | 29.25 | 27 | 29.8 | 5.55 | 23.42% | 15 | 182 | 65.61% | No |
| VRT260320C00200000 | 11/5 3:49 PM | 200.00 | 26.10 | 25.1 | 27.5 | 5.20 | 24.88% | 40 | 1246 | 65.25% | No |
| VRT260320C00210000 | 11/5 10:36 AM | 210.00 | 21.50 | 21.65 | 23.6 | 2.80 | 14.97% | 6 | 2518 | 64.91% | No |
| VRT260320C00220000 | 11/5 2:36 PM | 220.00 | 19.67 | 18.1 | 20.2 | 3.52 | 21.80% | 8 | 1040 | 64.06% | No |
| VRT260320C00230000 | 11/5 2:05 PM | 230.00 | 16.90 | 15.35 | 16.8 | 3.83 | 29.30% | 12 | 321 | 63.17% | No |
| VRT260320C00240000 | 11/5 2:47 PM | 240.00 | 14.50 | 12.9 | 14.8 | 2.90 | 25.00% | 18 | 1285 | 63.37% | No |
| VRT260320C00250000 | 11/5 2:56 PM | 250.00 | 12.20 | 11 | 12.5 | 2.11 | 20.91% | 29 | 1115 | 63.12% | No |
| VRT260320C00260000 | 11/5 3:12 PM | 260.00 | 10.40 | 9.5 | 10.65 | 2.50 | 31.65% | 13 | 1005 | 63.23% | No |
| VRT260320C00270000 | 11/5 1:47 PM | 270.00 | 8.85 | 6.9 | 9.15 | 0.60 | 7.27% | 10 | 977 | 61.61% | No |
| VRT260320C00280000 | 11/5 1:55 PM | 280.00 | 7.54 | 6.7 | 7.85 | 2.04 | 37.09% | 4 | 42 | 63.04% | No |
| VRT260320C00290000 | 11/5 11:54 AM | 290.00 | 5.65 | 5.45 | 6.9 | -1.00 | -15.04% | 3 | 9 | 62.97% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT260320P00027500 | 8/27 9:30 AM | 27.50 | 0.05 | 0 | 0.58 | 0.00 | 0.00% | 1 | 2 | 144.92% | No |
| VRT260320P00032500 | 10/3 9:30 AM | 32.50 | 0.05 | 0 | 2.2 | 0.00 | 0.00% | 1 | 49 | 164.36% | No |
| VRT260320P00035000 | 6/30 12:14 PM | 35.00 | 0.39 | 0 | 0.43 | 0.00 | 0.00% | 10 | 31 | 121.68% | No |
| VRT260320P00037500 | 11/5 3:16 PM | 37.50 | 0.09 | 0.03 | 0.71 | 0.03 | 50.00% | 1 | 4 | 125.98% | No |
| VRT260320P00040000 | 9/26 9:47 AM | 40.00 | 0.13 | 0 | 0 | 0.00 | 0.00% | 3 | 405 | 50.00% | No |
| VRT260320P00042500 | 10/29 1:39 PM | 42.50 | 0.06 | 0.03 | 2.25 | 0.00 | 0.00% | 1 | 197 | 140.48% | No |
| VRT260320P00045000 | 7/31 11:07 AM | 45.00 | 0.35 | 0 | 0.73 | 0.00 | 0.00% | 20 | 27 | 111.82% | No |
| VRT260320P00047500 | 9/18 11:50 AM | 47.50 | 0.18 | 0 | 1.16 | 0.00 | 0.00% | 1 | 128 | 115.72% | No |
| VRT260320P00050000 | 9/18 11:52 AM | 50.00 | 0.22 | 0.01 | 1.23 | 0.00 | 0.00% | 1 | 311 | 112.84% | No |
| VRT260320P00055000 | 9/22 2:41 PM | 55.00 | 0.47 | 0 | 0 | 0.00 | 0.00% | 1 | 43 | 50.00% | No |
| VRT260320P00057500 | 7/31 11:07 AM | 57.50 | 0.70 | 0 | 1.04 | 0.00 | 0.00% | 20 | 53 | 98.73% | No |
| VRT260320P00060000 | 10/15 9:53 AM | 60.00 | 0.39 | 0.2 | 0.49 | 0.00 | 0.00% | 52 | 716 | 89.65% | No |
| VRT260320P00062500 | 10/29 11:18 AM | 62.50 | 0.27 | 0.01 | 0.55 | 0.00 | 0.00% | 1081 | 771 | 84.08% | No |
| VRT260320P00065000 | 11/3 10:29 AM | 65.00 | 0.31 | 0.01 | 0.6 | 0.00 | 0.00% | 1 | 83 | 82.32% | No |
| VRT260320P00067500 | 11/3 10:29 AM | 67.50 | 0.45 | 0.27 | 0.67 | 0.00 | 0.00% | 1 | 29 | 84.91% | No |
| VRT260320P00070000 | 11/5 10:25 AM | 70.00 | 0.42 | 0.07 | 0.45 | 0.12 | 40.00% | 8 | 86 | 75.24% | No |
| VRT260320P00072500 | 7/22 10:59 AM | 72.50 | 2.67 | 0.67 | 2.51 | 0.00 | 0.00% | 29 | 63 | 99.29% | No |
| VRT260320P00075000 | 10/1 2:13 PM | 75.00 | 0.85 | 0.1 | 0.91 | 0.00 | 0.00% | 1 | 1172 | 77.78% | No |
| VRT260320P00077500 | 11/3 1:55 PM | 77.50 | 0.54 | 0.16 | 1 | 0.00 | 0.00% | 130 | 3067 | 77.00% | No |
| VRT260320P00080000 | 10/29 9:30 AM | 80.00 | 0.50 | 0.23 | 1 | 0.00 | 0.00% | 1 | 268 | 75.24% | No |
| VRT260320P00082500 | 10/15 2:47 PM | 82.50 | 1.00 | 0.28 | 0.8 | 0.00 | 0.00% | 1 | 330 | 71.24% | No |
| VRT260320P00085000 | 9/24 11:28 AM | 85.00 | 2.28 | 0.4 | 1.35 | 0.00 | 0.00% | 1 | 82 | 75.05% | No |
| VRT260320P00087500 | 10/22 9:30 AM | 87.50 | 1.05 | 0.46 | 1.25 | 0.00 | 0.00% | 4 | 122 | 72.31% | No |
| VRT260320P00090000 | 11/4 9:30 AM | 90.00 | 1.00 | 0.9 | 1.35 | 0.00 | 0.00% | 1 | 132 | 73.78% | No |
| VRT260320P00092500 | 10/14 11:22 AM | 92.50 | 2.16 | 0.66 | 1.5 | 0.00 | 0.00% | 1 | 57 | 70.83% | No |
| VRT260320P00095000 | 10/14 11:22 AM | 95.00 | 2.37 | 0.79 | 1.7 | 0.00 | 0.00% | 1 | 112 | 70.53% | No |
| VRT260320P00097500 | 10/10 9:30 AM | 97.50 | 2.23 | 1.03 | 1.85 | 0.00 | 0.00% | 3 | 183 | 70.39% | No |
| VRT260320P00100000 | 11/4 9:30 AM | 100.00 | 1.60 | 1.14 | 2 | 0.00 | 0.00% | 1 | 917 | 69.40% | No |
| VRT260320P00105000 | 10/27 10:38 AM | 105.00 | 1.80 | 1.55 | 2.5 | 0.00 | 0.00% | 2 | 936 | 68.87% | No |
| VRT260320P00110000 | 10/31 9:57 AM | 110.00 | 2.05 | 1.99 | 3.2 | 0.00 | 0.00% | 2 | 986 | 68.55% | No |
| VRT260320P00115000 | 11/5 10:43 AM | 115.00 | 3.00 | 2.4 | 3.85 | 0.45 | 17.65% | 1 | 249 | 67.37% | No |
| VRT260320P00120000 | 10/31 9:57 AM | 120.00 | 3.14 | 3.1 | 4 | 0.00 | 0.00% | 2 | 868 | 65.25% | No |
| VRT260320P00125000 | 11/4 3:41 PM | 125.00 | 5.00 | 3.65 | 5.4 | 0.00 | 0.00% | 23 | 1812 | 65.61% | No |
| VRT260320P00130000 | 11/5 3:20 PM | 130.00 | 4.85 | 4.6 | 6.3 | -1.35 | -21.77% | 10 | 586 | 65.10% | No |
| VRT260320P00135000 | 11/4 12:43 PM | 135.00 | 7.00 | 5.45 | 7.05 | 0.00 | 0.00% | 3 | 318 | 63.65% | No |
| VRT260320P00140000 | 11/5 1:14 PM | 140.00 | 7.21 | 6.85 | 7.7 | -1.39 | -16.16% | 6 | 902 | 62.72% | No |
| VRT260320P00145000 | 11/5 1:55 PM | 145.00 | 8.35 | 8.1 | 9.25 | -1.60 | -16.08% | 102 | 404 | 62.67% | No |
| VRT260320P00150000 | 11/5 1:14 PM | 150.00 | 9.65 | 9.5 | 10.85 | -1.80 | -15.72% | 16 | 315 | 62.45% | No |
| VRT260320P00155000 | 11/5 2:41 PM | 155.00 | 10.85 | 11.1 | 12.45 | -2.00 | -15.56% | 19 | 338 | 62.09% | No |
| VRT260320P00160000 | 11/5 12:20 PM | 160.00 | 13.15 | 12.75 | 14.45 | -2.95 | -18.32% | 32 | 1196 | 61.96% | No |
| VRT260320P00165000 | 11/5 1:04 PM | 165.00 | 14.70 | 14.25 | 16.05 | -2.45 | -14.29% | 9 | 978 | 60.73% | No |
| VRT260320P00170000 | 11/5 11:03 AM | 170.00 | 17.55 | 15.9 | 18.35 | -2.50 | -12.47% | 21 | 104 | 60.25% | No |
| VRT260320P00175000 | 11/5 11:43 AM | 175.00 | 19.75 | 18.35 | 19.6 | -2.25 | -10.23% | 2 | 57 | 59.15% | No |
| VRT260320P00180000 | 11/5 2:23 PM | 180.00 | 20.65 | 20.65 | 22.95 | -5.25 | -20.27% | 4 | 368 | 59.98% | No |
| VRT260320P00185000 | 11/5 10:52 AM | 185.00 | 24.49 | 23.1 | 25 | 0.85 | 3.60% | 1 | 241 | 59.15% | No |
| VRT260320P00190000 | 11/5 2:05 PM | 190.00 | 26.10 | 25.75 | 26.95 | -4.15 | -13.72% | 7 | 69 | 58.13% | No |
| VRT260320P00195000 | 11/5 2:35 PM | 195.00 | 28.30 | 28.45 | 30.45 | -5.70 | -16.76% | 8 | 52 | 58.56% | Yes |
| VRT260320P00200000 | 11/5 2:02 PM | 200.00 | 31.75 | 31.4 | 33.25 | -5.25 | -14.19% | 5 | 436 | 58.20% | Yes |
| VRT260320P00210000 | 11/5 2:03 PM | 210.00 | 37.75 | 37.55 | 39.5 | 0.15 | 0.40% | 6 | 1261 | 57.58% | Yes |
| VRT260320P00220000 | 10/30 10:14 AM | 220.00 | 40.90 | 44.35 | 46.3 | 0.00 | 0.00% | 1 | 2 | 57.20% | Yes |
