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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT260515C00065000 | 11/4 9:32 AM | 65.00 | 115.20 | 126.25 | 129.1 | 0.00 | 0.00% | 1 | 7 | 96.31% | Yes |
| VRT260515C00075000 | 10/27 12:56 PM | 75.00 | 119.20 | 116.5 | 119.75 | 0.00 | 0.00% | 0 | 1 | 88.77% | Yes |
| VRT260515C00080000 | 10/2 9:51 AM | 80.00 | 85.02 | 112.25 | 115.1 | 0.00 | 0.00% | 5 | 5 | 87.66% | Yes |
| VRT260515C00085000 | 8/1 1:12 PM | 85.00 | 63.50 | 57.9 | 60.65 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| VRT260515C00090000 | 10/20 3:09 PM | 90.00 | 90.45 | 102.9 | 106 | 0.00 | 0.00% | 1 | 3 | 82.29% | Yes |
| VRT260515C00100000 | 10/31 11:31 AM | 100.00 | 97.50 | 94.3 | 97.2 | 0.00 | 0.00% | 3 | 11 | 79.33% | Yes |
| VRT260515C00105000 | 11/4 11:07 AM | 105.00 | 84.46 | 90.2 | 92.85 | 0.00 | 0.00% | 1 | 23 | 78.04% | Yes |
| VRT260515C00110000 | 11/4 11:28 AM | 110.00 | 78.72 | 85.7 | 88.95 | 0.00 | 0.00% | 4 | 59 | 76.59% | Yes |
| VRT260515C00115000 | 10/31 9:46 AM | 115.00 | 90.24 | 81.7 | 84.6 | 0.00 | 0.00% | 1 | 20 | 75.02% | Yes |
| VRT260515C00120000 | 11/5 10:25 AM | 120.00 | 77.18 | 78 | 80.85 | 6.31 | 8.90% | 1 | 140 | 74.80% | Yes |
| VRT260515C00125000 | 10/31 11:47 AM | 125.00 | 76.21 | 74 | 76.65 | 0.00 | 0.00% | 1 | 12 | 73.03% | Yes |
| VRT260515C00130000 | 10/24 2:10 PM | 130.00 | 68.80 | 70.15 | 72.85 | 0.00 | 0.00% | 2 | 40 | 71.92% | Yes |
| VRT260515C00135000 | 10/24 12:47 PM | 135.00 | 63.73 | 66.5 | 69.2 | 0.00 | 0.00% | 8 | 24 | 71.08% | Yes |
| VRT260515C00140000 | 10/31 12:10 PM | 140.00 | 63.58 | 62.55 | 65.9 | 0.00 | 0.00% | 6 | 92 | 70.07% | Yes |
| VRT260515C00145000 | 10/30 3:01 PM | 145.00 | 64.40 | 59.5 | 62.45 | 0.00 | 0.00% | 1 | 276 | 69.77% | Yes |
| VRT260515C00150000 | 11/5 10:02 AM | 150.00 | 55.14 | 56.55 | 59.3 | -3.06 | -5.26% | 1 | 60 | 69.67% | Yes |
| VRT260515C00155000 | 11/4 10:27 AM | 155.00 | 50.30 | 53.5 | 56.3 | 0.00 | 0.00% | 1 | 18 | 69.34% | Yes |
| VRT260515C00160000 | 11/4 3:23 PM | 160.00 | 43.50 | 50.5 | 53.15 | 0.00 | 0.00% | 3 | 289 | 68.65% | Yes |
| VRT260515C00165000 | 10/29 2:55 PM | 165.00 | 54.00 | 47.6 | 50.4 | 0.00 | 0.00% | 2 | 56 | 68.28% | Yes |
| VRT260515C00170000 | 11/4 11:08 AM | 170.00 | 41.00 | 44.95 | 47.75 | 0.00 | 0.00% | 5 | 144 | 68.04% | Yes |
| VRT260515C00175000 | 10/31 2:04 PM | 175.00 | 44.20 | 42.25 | 44.5 | 0.00 | 0.00% | 2 | 120 | 66.93% | Yes |
| VRT260515C00180000 | 11/5 10:26 AM | 180.00 | 39.08 | 39.5 | 42.65 | 5.18 | 15.28% | 10 | 335 | 66.96% | Yes |
| VRT260515C00185000 | 11/5 3:34 PM | 185.00 | 39.10 | 36.95 | 40.1 | 4.50 | 13.01% | 6 | 206 | 66.29% | Yes |
| VRT260515C00190000 | 11/5 12:09 PM | 190.00 | 35.50 | 34.75 | 37.95 | 4.09 | 13.02% | 16 | 879 | 66.14% | Yes |
| VRT260515C00195000 | 11/5 12:29 PM | 195.00 | 33.47 | 32.6 | 35.85 | 3.40 | 11.31% | 1 | 36 | 65.89% | No |
| VRT260515C00200000 | 11/5 1:41 PM | 200.00 | 32.83 | 30.8 | 33.8 | 7.23 | 28.24% | 5 | 203 | 65.82% | No |
| VRT260515C00210000 | 11/5 2:22 PM | 210.00 | 29.09 | 26.6 | 29.95 | 4.84 | 19.96% | 1 | 234 | 64.84% | No |
| VRT260515C00220000 | 11/4 10:40 AM | 220.00 | 22.00 | 23.75 | 26.3 | 0.00 | 0.00% | 9 | 108 | 64.61% | No |
| VRT260515C00230000 | 11/5 3:25 PM | 230.00 | 22.35 | 19.85 | 22.7 | 3.85 | 20.81% | 5 | 45 | 62.83% | No |
| VRT260515C00240000 | 11/5 10:49 AM | 240.00 | 18.83 | 17.8 | 20.4 | 3.28 | 21.09% | 1 | 620 | 63.37% | No |
| VRT260515C00250000 | 11/4 10:20 AM | 250.00 | 14.45 | 15.25 | 17.8 | 0.00 | 0.00% | 4 | 164 | 62.63% | No |
| VRT260515C00260000 | 11/5 2:57 PM | 260.00 | 14.47 | 13.45 | 15.6 | 0.47 | 3.36% | 10 | 74 | 62.48% | No |
| VRT260515C00270000 | 11/4 1:54 PM | 270.00 | 10.90 | 11.6 | 14.05 | 0.00 | 0.00% | 6 | 180 | 62.49% | No |
| VRT260515C00280000 | 10/31 1:06 PM | 280.00 | 11.25 | 10.1 | 12.55 | 0.00 | 0.00% | 49 | 88 | 62.49% | No |
| VRT260515C00290000 | 11/5 2:28 PM | 290.00 | 9.40 | 8.55 | 11.1 | 1.15 | 13.94% | 6 | 120 | 62.09% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT260515P00065000 | 10/1 1:57 PM | 65.00 | 0.80 | 0.01 | 0.96 | 0.00 | 0.00% | 1 | 8 | 74.17% | No |
| VRT260515P00070000 | 10/8 11:26 AM | 70.00 | 0.93 | 0.29 | 1.19 | 0.00 | 0.00% | 10 | 13 | 74.46% | No |
| VRT260515P00075000 | 10/27 9:55 AM | 75.00 | 0.74 | 0.7 | 1.46 | 0.00 | 0.00% | 1 | 6 | 74.76% | No |
| VRT260515P00080000 | 10/29 11:41 AM | 80.00 | 1.00 | 0.7 | 1.79 | 0.00 | 0.00% | 1 | 125 | 72.07% | No |
| VRT260515P00085000 | 10/24 12:51 PM | 85.00 | 1.49 | 0.97 | 2.18 | 0.00 | 0.00% | 1 | 11 | 70.97% | No |
| VRT260515P00090000 | 10/14 9:56 AM | 90.00 | 3.00 | 1.15 | 2.63 | 0.00 | 0.00% | 30 | 65 | 69.30% | No |
| VRT260515P00095000 | 10/21 10:10 AM | 95.00 | 3.06 | 1.6 | 3.2 | 0.00 | 0.00% | 1 | 9 | 68.79% | No |
| VRT260515P00100000 | 11/3 10:34 AM | 100.00 | 2.00 | 2.13 | 3.25 | 0.00 | 0.00% | 2 | 221 | 66.38% | No |
| VRT260515P00105000 | 10/27 9:48 AM | 105.00 | 3.20 | 2.67 | 3.9 | 0.00 | 0.00% | 10 | 207 | 65.64% | No |
| VRT260515P00110000 | 11/4 11:25 AM | 110.00 | 4.50 | 3.35 | 5.35 | 0.00 | 0.00% | 5 | 29 | 66.75% | No |
| VRT260515P00115000 | 10/22 12:34 PM | 115.00 | 8.10 | 3.65 | 6.25 | 0.00 | 0.00% | 5 | 44 | 65.12% | No |
| VRT260515P00120000 | 10/23 12:33 PM | 120.00 | 6.55 | 4.85 | 6.85 | 0.00 | 0.00% | 10 | 50 | 64.47% | No |
| VRT260515P00125000 | 10/31 1:31 PM | 125.00 | 6.45 | 5 | 8.4 | 0.00 | 0.00% | 10 | 70 | 63.30% | No |
| VRT260515P00130000 | 10/30 3:57 PM | 130.00 | 7.50 | 6.9 | 9.25 | 0.00 | 0.00% | 30 | 261 | 63.57% | No |
| VRT260515P00135000 | 11/4 3:55 PM | 135.00 | 10.43 | 8.15 | 10.75 | 0.00 | 0.00% | 2 | 12 | 63.40% | No |
| VRT260515P00140000 | 11/4 3:55 PM | 140.00 | 12.22 | 9.45 | 11.45 | 0.00 | 0.00% | 4 | 58 | 61.83% | No |
| VRT260515P00145000 | 11/4 10:06 AM | 145.00 | 13.25 | 10.95 | 12.95 | 0.00 | 0.00% | 1 | 738 | 61.39% | No |
| VRT260515P00150000 | 11/4 2:51 PM | 150.00 | 15.48 | 12.45 | 15.05 | 0.00 | 0.00% | 1 | 87 | 61.38% | No |
| VRT260515P00155000 | 10/31 1:53 PM | 155.00 | 15.15 | 14.2 | 16.6 | 0.00 | 0.00% | 1 | 32 | 60.70% | No |
| VRT260515P00160000 | 11/4 2:50 PM | 160.00 | 20.00 | 16.15 | 18.6 | 0.00 | 0.00% | 1 | 54 | 60.49% | No |
| VRT260515P00165000 | 10/22 12:30 PM | 165.00 | 27.00 | 18.05 | 20.85 | 0.00 | 0.00% | 10 | 25 | 60.21% | No |
| VRT260515P00170000 | 11/5 10:25 AM | 170.00 | 22.17 | 20.2 | 22.9 | -0.03 | -0.14% | 1 | 25 | 59.72% | No |
| VRT260515P00175000 | 10/30 9:58 AM | 175.00 | 21.17 | 22.5 | 25.05 | 0.00 | 0.00% | 10 | 31 | 59.24% | No |
| VRT260515P00180000 | 11/5 10:19 AM | 180.00 | 27.10 | 24.85 | 27.5 | -1.30 | -4.58% | 2 | 26 | 58.87% | No |
| VRT260515P00185000 | 11/5 10:19 AM | 185.00 | 29.65 | 27.2 | 30.1 | -1.50 | -4.82% | 2 | 20 | 58.41% | No |
| VRT260515P00190000 | 11/5 11:28 AM | 190.00 | 32.09 | 29.75 | 32.65 | 1.25 | 4.05% | 8 | 9 | 57.87% | No |
| VRT260515P00195000 | 11/5 1:14 PM | 195.00 | 35.75 | 32.55 | 35.6 | 2.58 | 7.78% | 9 | 31 | 57.72% | Yes |
| VRT260515P00200000 | 11/5 10:53 AM | 200.00 | 37.70 | 35.3 | 39 | -1.90 | -4.80% | 71 | 6 | 57.72% | Yes |
| VRT260515P00220000 | 10/27 10:37 AM | 220.00 | 50.85 | 47.65 | 51 | 1.70 | 3.46% | 1 | 2 | 55.50% | Yes |
