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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT260918C00070000 | 10/23 12:49 PM | 70.00 | 117.95 | 123 | 126.45 | 0.00 | 0.00% | 0 | 2 | 83.64% | Yes |
| VRT260918C00075000 | 10/23 12:05 PM | 75.00 | 112.55 | 118.7 | 121.9 | 0.00 | 0.00% | 0 | 8 | 81.56% | Yes |
| VRT260918C00080000 | 10/23 3:59 PM | 80.00 | 109.20 | 114.2 | 117.7 | 0.00 | 0.00% | 1 | 4 | 79.72% | Yes |
| VRT260918C00085000 | 10/30 9:49 AM | 85.00 | 120.83 | 110 | 113.45 | 0.00 | 0.00% | 1 | 11 | 78.28% | Yes |
| VRT260918C00090000 | 10/28 9:33 AM | 90.00 | 111.50 | 106 | 109.2 | 0.00 | 0.00% | 1 | 17 | 77.04% | Yes |
| VRT260918C00095000 | 11/3 10:32 AM | 95.00 | 103.50 | 102.35 | 105.15 | 0.00 | 0.00% | 2 | 6 | 76.56% | Yes |
| VRT260918C00100000 | 10/22 10:34 AM | 100.00 | 75.05 | 98.6 | 101.15 | 0.00 | 0.00% | 10 | 19 | 75.70% | Yes |
| VRT260918C00105000 | 10/22 12:30 PM | 105.00 | 73.90 | 94.5 | 97.2 | 0.00 | 0.00% | 1 | 3 | 74.19% | Yes |
| VRT260918C00110000 | 10/23 10:35 AM | 110.00 | 83.45 | 90 | 93.45 | 0.00 | 0.00% | 11 | 11 | 72.28% | Yes |
| VRT260918C00115000 | 10/28 12:10 PM | 115.00 | 87.20 | 86.85 | 89.8 | 0.00 | 0.00% | 5 | 24 | 72.19% | Yes |
| VRT260918C00120000 | 10/30 10:22 AM | 120.00 | 89.10 | 83.7 | 86.1 | 0.00 | 0.00% | 5 | 57 | 71.77% | Yes |
| VRT260918C00125000 | 10/29 10:50 AM | 125.00 | 86.65 | 80.35 | 82.55 | 0.00 | 0.00% | 1 | 45 | 71.07% | Yes |
| VRT260918C00130000 | 11/4 12:41 PM | 130.00 | 71.50 | 76.25 | 79.1 | 0.00 | 0.00% | 2 | 35 | 69.51% | Yes |
| VRT260918C00135000 | 11/5 12:13 PM | 135.00 | 74.00 | 73.1 | 76 | 5.32 | 7.75% | 5 | 1159 | 69.20% | Yes |
| VRT260918C00140000 | 10/29 2:56 PM | 140.00 | 77.00 | 70.1 | 72.7 | 0.00 | 0.00% | 1 | 44 | 68.64% | Yes |
| VRT260918C00145000 | 11/4 12:40 PM | 145.00 | 62.40 | 67.1 | 69.5 | 0.00 | 0.00% | 1 | 56 | 68.03% | Yes |
| VRT260918C00150000 | 11/3 11:04 AM | 150.00 | 65.05 | 63.5 | 67 | 0.00 | 0.00% | 1 | 66 | 67.36% | Yes |
| VRT260918C00155000 | 11/4 11:49 AM | 155.00 | 56.00 | 61.2 | 64.05 | 0.00 | 0.00% | 1 | 8 | 67.29% | Yes |
| VRT260918C00160000 | 11/3 11:04 AM | 160.00 | 59.42 | 58.5 | 61.15 | 0.00 | 0.00% | 3 | 47 | 66.75% | Yes |
| VRT260918C00165000 | 11/4 11:52 AM | 165.00 | 49.35 | 55.6 | 58.6 | 0.00 | 0.00% | 2 | 20 | 66.21% | Yes |
| VRT260918C00170000 | 11/4 1:36 PM | 170.00 | 49.05 | 53 | 55.75 | 0.00 | 0.00% | 4 | 73 | 65.54% | Yes |
| VRT260918C00175000 | 11/3 10:56 AM | 175.00 | 52.60 | 50.5 | 53.3 | 0.00 | 0.00% | 21 | 67 | 65.14% | Yes |
| VRT260918C00180000 | 11/5 10:02 AM | 180.00 | 47.00 | 48 | 50.95 | 3.15 | 7.18% | 3 | 46 | 64.70% | Yes |
| VRT260918C00185000 | 11/5 10:42 AM | 185.00 | 46.09 | 45.7 | 48.55 | 2.59 | 5.95% | 5 | 42 | 64.24% | Yes |
| VRT260918C00190000 | 11/5 3:57 PM | 190.00 | 44.95 | 43.5 | 46.3 | 7.45 | 19.87% | 2 | 43 | 63.86% | Yes |
| VRT260918C00195000 | 10/31 2:34 PM | 195.00 | 43.52 | 41.5 | 44.7 | 0.00 | 0.00% | 1 | 22 | 63.99% | No |
| VRT260918C00200000 | 11/5 3:56 PM | 200.00 | 41.10 | 39.5 | 42.1 | 5.86 | 16.63% | 6 | 142 | 63.27% | No |
| VRT260918C00210000 | 11/5 3:25 PM | 210.00 | 38.50 | 36.4 | 38.8 | -3.11 | -7.47% | 40 | 87 | 63.53% | No |
| VRT260918C00220000 | 11/5 11:42 AM | 220.00 | 32.70 | 32.05 | 35.6 | 1.90 | 6.17% | 2 | 60 | 62.56% | No |
| VRT260918C00230000 | 11/5 3:52 PM | 230.00 | 31.15 | 29.65 | 31.65 | 5.76 | 22.69% | 3 | 568 | 62.08% | No |
| VRT260918C00240000 | 11/5 10:51 AM | 240.00 | 27.26 | 26.05 | 29.6 | 4.31 | 18.78% | 2 | 686 | 61.73% | No |
| VRT260918C00250000 | 11/5 10:50 AM | 250.00 | 25.05 | 23.55 | 26.85 | 4.25 | 20.43% | 1 | 894 | 61.33% | No |
| VRT260918C00260000 | 10/31 2:41 PM | 260.00 | 22.80 | 21.2 | 24.6 | 0.00 | 0.00% | 17 | 27 | 61.09% | No |
| VRT260918C00270000 | 10/31 3:03 PM | 270.00 | 20.47 | 19.15 | 22.75 | 0.00 | 0.00% | 2 | 120 | 61.08% | No |
| VRT260918C00280000 | 11/4 12:22 PM | 280.00 | 15.75 | 18.2 | 20.7 | 0.00 | 0.00% | 1 | 5 | 61.49% | No |
| VRT260918C00290000 | 11/3 12:36 PM | 290.00 | 17.80 | 15.6 | 18.9 | 0.00 | 0.00% | 76 | 119 | 60.58% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT260918P00070000 | 9/29 3:21 PM | 70.00 | 2.50 | 0.18 | 3.3 | 0.00 | 0.00% | 1 | 2 | 68.24% | No |
| VRT260918P00075000 | 11/4 9:30 AM | 75.00 | 2.10 | 1.72 | 2.79 | 0.00 | 0.00% | 3 | 1 | 67.83% | No |
| VRT260918P00080000 | 10/1 3:48 PM | 80.00 | 3.66 | 1.59 | 3.05 | 0.00 | 0.00% | 1 | 10 | 64.09% | No |
| VRT260918P00085000 | 11/4 12:46 PM | 85.00 | 3.30 | 2.14 | 4.05 | 0.00 | 0.00% | 2 | 13 | 64.64% | No |
| VRT260918P00090000 | 10/23 11:23 AM | 90.00 | 4.10 | 1.69 | 4.8 | 0.00 | 0.00% | 1 | 406 | 61.48% | No |
| VRT260918P00095000 | 9/29 9:30 AM | 95.00 | 8.36 | 1.95 | 6 | 0.00 | 0.00% | 1 | 2 | 61.07% | No |
| VRT260918P00100000 | 11/5 3:25 PM | 100.00 | 5.22 | 3.25 | 5.95 | -0.18 | -3.33% | 6 | 96 | 59.89% | No |
| VRT260918P00105000 | 10/22 12:20 PM | 105.00 | 8.15 | 4.8 | 7.65 | 0.00 | 0.00% | 9 | 34 | 62.00% | No |
| VRT260918P00110000 | 11/4 11:20 AM | 110.00 | 8.00 | 5.95 | 8.75 | 0.00 | 0.00% | 2 | 469 | 61.76% | No |
| VRT260918P00115000 | 10/28 1:11 PM | 115.00 | 7.90 | 7.35 | 10 | 0.00 | 0.00% | 18 | 35 | 61.76% | No |
| VRT260918P00120000 | 11/5 12:15 PM | 120.00 | 9.75 | 8.35 | 11.2 | 1.30 | 15.38% | 4 | 1918 | 60.86% | No |
| VRT260918P00125000 | 11/5 12:17 PM | 125.00 | 11.10 | 9.9 | 12.1 | 1.45 | 15.03% | 1 | 56 | 60.09% | No |
| VRT260918P00130000 | 10/29 10:48 AM | 130.00 | 11.00 | 11.4 | 13.95 | 0.00 | 0.00% | 6 | 30 | 60.14% | No |
| VRT260918P00135000 | 11/5 11:58 AM | 135.00 | 14.08 | 12.15 | 15.6 | -1.07 | -7.06% | 1 | 94 | 58.92% | No |
| VRT260918P00140000 | 11/3 10:31 AM | 140.00 | 15.15 | 14 | 17.25 | 0.00 | 0.00% | 1 | 398 | 58.68% | No |
| VRT260918P00145000 | 10/13 12:12 PM | 145.00 | 19.80 | 15.4 | 19 | 0.00 | 0.00% | 9 | 9 | 57.89% | No |
| VRT260918P00150000 | 10/24 3:22 PM | 150.00 | 19.40 | 17.6 | 20.85 | 0.00 | 0.00% | 1 | 274 | 57.77% | No |
| VRT260918P00155000 | 10/13 12:09 PM | 155.00 | 24.60 | 19.4 | 22.75 | 0.00 | 0.00% | 6 | 12 | 57.14% | No |
| VRT260918P00160000 | 11/3 10:31 AM | 160.00 | 22.95 | 21.55 | 24.85 | 0.00 | 0.00% | 2 | 53 | 56.83% | No |
| VRT260918P00165000 | 11/5 12:19 PM | 165.00 | 25.60 | 23.55 | 26.9 | -2.70 | -9.54% | 450 | 4 | 56.17% | No |
| VRT260918P00170000 | 11/5 9:43 AM | 170.00 | 29.77 | 26.3 | 29.3 | -1.03 | -3.34% | 1 | 613 | 56.25% | No |
| VRT260918P00175000 | 10/31 11:26 AM | 175.00 | 28.63 | 28.3 | 31.7 | 0.00 | 0.00% | 1 | 40 | 55.57% | No |
| VRT260918P00180000 | 10/31 3:54 PM | 180.00 | 31.95 | 30.85 | 34.15 | 0.00 | 0.00% | 47 | 53 | 55.21% | No |
| VRT260918P00185000 | 11/3 10:01 AM | 185.00 | 34.25 | 33.5 | 36.8 | 0.00 | 0.00% | 20 | 70 | 54.93% | No |
| VRT260918P00190000 | 10/27 1:24 PM | 190.00 | 37.28 | 36.7 | 39.45 | 0.00 | 0.00% | 1 | 18 | 54.91% | No |
| VRT260918P00195000 | 10/27 12:25 PM | 195.00 | 39.85 | 39 | 42.8 | 0.00 | 0.00% | 1 | 2 | 54.60% | Yes |
| VRT260918P00200000 | 10/29 1:39 PM | 200.00 | 41.22 | 42.25 | 45 | 0.00 | 0.00% | 2 | 16 | 54.02% | Yes |
| VRT260918P00210000 | 10/28 11:54 AM | 210.00 | 50.20 | 48.1 | 52 | 0.00 | 0.00% | 1 | 4 | 53.86% | Yes |
| VRT260918P00220000 | 11/4 3:19 PM | 220.00 | 61.65 | 54.6 | 58.35 | 0.00 | 0.00% | 2 | 13 | 53.23% | Yes |
| VRT260918P00230000 | 10/31 9:35 AM | 230.00 | 59.20 | 61.15 | 64.9 | 0.00 | 0.00% | 1 | 13 | 52.31% | Yes |
| VRT260918P00240000 | 10/29 3:26 PM | 240.00 | 65.55 | 68.15 | 70.85 | 0.00 | 0.00% | 7 | 6 | 50.84% | Yes |
| VRT260918P00270000 | 10/21 12:26 PM | 270.00 | 102.85 | 91 | 94.4 | 0.00 | 0.00% | 0 | 1 | 52.20% | Yes |
| VRT260918P00290000 | 10/29 1:39 PM | 290.00 | 104.18 | 107.5 | 111 | 0.00 | 0.00% | 2 | 2 | 51.56% | Yes |
