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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT270115C00027500 | 10/24 12:22 PM | 27.50 | 160.78 | 163 | 167 | 0.00 | 0.00% | 2 | 16 | 110.84% | Yes |
| VRT270115C00030000 | 11/4 12:16 PM | 30.00 | 154.00 | 160.5 | 164.5 | 0.00 | 0.00% | 1 | 10 | 105.64% | Yes |
| VRT270115C00032500 | 10/24 12:25 PM | 32.50 | 156.32 | 158.5 | 162.5 | 0.00 | 0.00% | 3 | 5 | 106.69% | Yes |
| VRT270115C00035000 | 6/26 10:41 AM | 35.00 | 94.10 | 104.5 | 107.4 | 0.00 | 0.00% | 2 | 5 | 0.00% | Yes |
| VRT270115C00037500 | 6/25 9:30 AM | 37.50 | 90.00 | 102.1 | 105 | 0.00 | 0.00% | 5 | 15 | 0.00% | Yes |
| VRT270115C00040000 | 10/23 1:51 PM | 40.00 | 146.45 | 151.5 | 155.5 | 0.00 | 0.00% | 5 | 124 | 98.57% | Yes |
| VRT270115C00042500 | 10/8 9:55 AM | 42.50 | 124.51 | 149.5 | 153 | 0.00 | 0.00% | 13 | 9 | 96.83% | Yes |
| VRT270115C00045000 | 10/31 11:20 AM | 45.00 | 151.50 | 147 | 151 | 0.00 | 0.00% | 1 | 46 | 95.09% | Yes |
| VRT270115C00047500 | 9/10 3:41 PM | 47.50 | 92.75 | 123.5 | 128 | 0.00 | 0.00% | 1 | 76 | 0.00% | Yes |
| VRT270115C00050000 | 10/27 12:35 PM | 50.00 | 145.50 | 142.5 | 146.5 | 0.00 | 0.00% | 1 | 126 | 91.71% | Yes |
| VRT270115C00055000 | 10/28 2:44 PM | 55.00 | 143.05 | 138 | 142 | 0.00 | 0.00% | 1 | 28 | 88.46% | Yes |
| VRT270115C00060000 | 10/23 12:05 PM | 60.00 | 127.50 | 134 | 137.5 | 0.00 | 0.00% | 1 | 156 | 86.60% | Yes |
| VRT270115C00062500 | 8/11 2:11 PM | 62.50 | 84.80 | 81.7 | 83.75 | 0.00 | 0.00% | 10 | 7 | 0.00% | Yes |
| VRT270115C00065000 | 10/20 11:12 AM | 65.00 | 116.10 | 129.5 | 133 | 0.00 | 0.00% | 10 | 90 | 83.45% | Yes |
| VRT270115C00067500 | 8/20 10:01 AM | 67.50 | 64.76 | 77.45 | 80.9 | 0.00 | 0.00% | 5 | 14 | 0.00% | Yes |
| VRT270115C00070000 | 11/5 10:28 AM | 70.00 | 124.97 | 125.5 | 129 | -7.03 | -5.33% | 1 | 984 | 82.48% | Yes |
| VRT270115C00072500 | 8/19 3:57 PM | 72.50 | 66.26 | 73.15 | 76.45 | 0.00 | 0.00% | 1 | 38 | 0.00% | Yes |
| VRT270115C00075000 | 10/27 10:33 AM | 75.00 | 122.75 | 121.35 | 124.95 | 0.00 | 0.00% | 2 | 101 | 80.90% | Yes |
| VRT270115C00077500 | 11/5 12:19 PM | 77.50 | 119.55 | 119.5 | 122.9 | 10.36 | 9.49% | 10 | 38 | 80.40% | Yes |
| VRT270115C00080000 | 11/3 9:30 AM | 80.00 | 124.05 | 117.5 | 121 | 0.00 | 0.00% | 1 | 188 | 79.86% | Yes |
| VRT270115C00082500 | 11/4 10:53 AM | 82.50 | 109.80 | 115.5 | 118.6 | 0.00 | 0.00% | 3 | 41 | 78.46% | Yes |
| VRT270115C00085000 | 10/27 9:40 AM | 85.00 | 115.45 | 113.5 | 117 | 0.00 | 0.00% | 1 | 121 | 78.32% | Yes |
| VRT270115C00087500 | 10/14 10:05 AM | 87.50 | 99.20 | 111.5 | 114.7 | 0.00 | 0.00% | 2 | 58 | 77.07% | Yes |
| VRT270115C00090000 | 11/3 12:58 PM | 90.00 | 111.00 | 110 | 113 | -0.79 | -0.71% | 2 | 322 | 77.41% | Yes |
| VRT270115C00092500 | 11/4 11:27 AM | 92.50 | 99.80 | 107.5 | 111 | 0.00 | 0.00% | 1 | 140 | 75.85% | Yes |
| VRT270115C00095000 | 11/3 3:43 PM | 95.00 | 108.35 | 105.5 | 108.95 | 0.00 | 0.00% | 2 | 155 | 74.93% | Yes |
| VRT270115C00097500 | 10/30 2:59 PM | 97.50 | 109.65 | 103.5 | 107.5 | 0.00 | 0.00% | 2 | 132 | 74.77% | Yes |
| VRT270115C00100000 | 11/5 12:53 PM | 100.00 | 102.85 | 102 | 105.3 | -0.90 | -0.87% | 6 | 600 | 74.24% | Yes |
| VRT270115C00105000 | 11/5 11:20 AM | 105.00 | 96.90 | 98.5 | 101.8 | 3.90 | 4.19% | 3 | 522 | 73.55% | Yes |
| VRT270115C00110000 | 10/30 3:44 PM | 110.00 | 98.45 | 94.5 | 98.45 | 0.00 | 0.00% | 3 | 263 | 72.32% | Yes |
| VRT270115C00115000 | 11/4 9:34 AM | 115.00 | 82.50 | 92 | 95 | 0.00 | 0.00% | 2 | 400 | 72.45% | Yes |
| VRT270115C00120000 | 11/5 12:05 PM | 120.00 | 87.00 | 88.05 | 91.5 | 5.24 | 6.41% | 1 | 649 | 70.89% | Yes |
| VRT270115C00125000 | 11/4 11:31 AM | 125.00 | 78.50 | 84.55 | 88.35 | 0.00 | 0.00% | 5 | 663 | 70.04% | Yes |
| VRT270115C00130000 | 11/5 11:20 AM | 130.00 | 80.45 | 81.5 | 85 | -5.85 | -6.78% | 3 | 626 | 69.30% | Yes |
| VRT270115C00135000 | 11/4 3:32 PM | 135.00 | 70.75 | 79 | 82 | 0.00 | 0.00% | 4 | 448 | 69.22% | Yes |
| VRT270115C00140000 | 11/4 2:28 PM | 140.00 | 71.25 | 76 | 79 | 0.00 | 0.00% | 13 | 381 | 68.58% | Yes |
| VRT270115C00145000 | 11/5 2:20 PM | 145.00 | 75.60 | 72.7 | 76.5 | 8.81 | 13.19% | 5 | 553 | 67.99% | Yes |
| VRT270115C00150000 | 11/5 2:55 PM | 150.00 | 73.50 | 70 | 73.5 | 10.59 | 16.83% | 1 | 829 | 67.37% | Yes |
| VRT270115C00155000 | 11/4 12:47 PM | 155.00 | 63.50 | 67.25 | 70.7 | 0.00 | 0.00% | 5 | 144 | 66.78% | Yes |
| VRT270115C00160000 | 11/5 1:05 PM | 160.00 | 66.08 | 64.65 | 68.5 | 2.83 | 4.47% | 3 | 306 | 66.62% | Yes |
| VRT270115C00165000 | 10/30 2:55 PM | 165.00 | 66.00 | 62.5 | 66 | 0.00 | 0.00% | 4 | 177 | 66.47% | Yes |
| VRT270115C00170000 | 11/5 2:17 PM | 170.00 | 63.00 | 60.1 | 63.5 | 9.95 | 18.76% | 31 | 358 | 66.03% | Yes |
| VRT270115C00175000 | 11/5 10:38 AM | 175.00 | 58.24 | 57.5 | 61 | 6.74 | 13.09% | 34 | 9588 | 65.37% | Yes |
| VRT270115C00180000 | 11/5 9:59 AM | 180.00 | 54.38 | 55.3 | 58.55 | 4.88 | 9.86% | 4 | 219 | 64.94% | Yes |
| VRT270115C00185000 | 11/5 3:55 PM | 185.00 | 54.70 | 52.7 | 56.25 | 5.34 | 10.82% | 12 | 147 | 64.25% | Yes |
| VRT270115C00190000 | 11/5 10:58 AM | 190.00 | 51.90 | 51.25 | 54.15 | -1.10 | -2.08% | 10 | 219 | 64.36% | Yes |
| VRT270115C00195000 | 11/5 2:52 PM | 195.00 | 51.42 | 48.5 | 52.5 | 4.42 | 9.40% | 1 | 627 | 63.84% | No |
| VRT270115C00200000 | 11/5 9:58 AM | 200.00 | 44.50 | 47.5 | 50.5 | 1.00 | 2.30% | 1 | 838 | 64.12% | No |
| VRT270115C00210000 | 11/5 3:07 PM | 210.00 | 46.25 | 44 | 46.95 | 6.25 | 15.63% | 86 | 401 | 63.78% | No |
| VRT270115C00220000 | 11/5 1:07 PM | 220.00 | 41.80 | 40.05 | 43.5 | 3.50 | 9.14% | 2 | 518 | 62.95% | No |
| VRT270115C00230000 | 11/5 3:16 PM | 230.00 | 39.40 | 37.35 | 40.1 | 6.23 | 18.78% | 14 | 20473 | 62.64% | No |
| VRT270115C00240000 | 11/4 2:00 PM | 240.00 | 31.50 | 34 | 37.2 | -0.51 | -1.59% | 1 | 932 | 62.00% | No |
| VRT270115C00250000 | 11/5 3:00 PM | 250.00 | 34.00 | 31.4 | 34.5 | -2.75 | -7.48% | 2 | 84 | 61.69% | No |
| VRT270115C00260000 | 11/3 2:45 PM | 260.00 | 30.06 | 29 | 31.8 | 0.00 | 0.00% | 5 | 32 | 61.28% | No |
| VRT270115C00270000 | 11/4 3:56 PM | 270.00 | 24.25 | 27 | 29.65 | 0.00 | 0.00% | 2 | 667 | 61.25% | No |
| VRT270115C00290000 | 11/5 3:00 PM | 290.00 | 24.47 | 22.8 | 26 | 4.17 | 20.54% | 9 | 110 | 60.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT270115P00027500 | 9/24 1:30 PM | 27.50 | 0.21 | 0 | 2.66 | 0.00 | 0.00% | 5 | 97 | 104.15% | No |
| VRT270115P00030000 | 10/3 9:30 AM | 30.00 | 0.47 | 0 | 2.7 | 0.00 | 0.00% | 1 | 4 | 99.59% | No |
| VRT270115P00032500 | 10/22 9:38 AM | 32.50 | 0.64 | 0 | 0.74 | 0.00 | 0.00% | 4 | 7 | 76.22% | No |
| VRT270115P00035000 | 10/14 9:38 AM | 35.00 | 0.61 | 0 | 0.83 | 0.00 | 0.00% | 50 | 47 | 74.27% | No |
| VRT270115P00037500 | 8/15 2:03 PM | 37.50 | 0.85 | 0 | 2.04 | 0.00 | 0.00% | 1 | 6 | 82.84% | No |
| VRT270115P00040000 | 10/27 9:38 AM | 40.00 | 0.55 | 0.08 | 0.85 | 0.00 | 0.00% | 10 | 33 | 69.68% | No |
| VRT270115P00042500 | 8/15 2:05 PM | 42.50 | 1.15 | 0 | 2.36 | 0.00 | 0.00% | 1 | 7 | 78.69% | No |
| VRT270115P00045000 | 9/29 2:28 PM | 45.00 | 1.08 | 0 | 2.23 | 0.00 | 0.00% | 2 | 500 | 74.95% | No |
| VRT270115P00047500 | 11/4 2:00 PM | 47.50 | 0.84 | 0.47 | 1.28 | 0.00 | 0.00% | 2 | 1269 | 69.09% | No |
| VRT270115P00050000 | 10/9 9:30 AM | 50.00 | 1.20 | 0.3 | 1.46 | 0.00 | 0.00% | 2 | 107 | 66.70% | No |
| VRT270115P00055000 | 10/28 9:50 AM | 55.00 | 1.05 | 0.63 | 1.85 | 0.00 | 0.00% | 2 | 98 | 66.28% | No |
| VRT270115P00057500 | 10/22 9:30 AM | 57.50 | 1.65 | 0.61 | 2.07 | 0.00 | 0.00% | 1 | 13 | 65.04% | No |
| VRT270115P00060000 | 10/20 2:37 PM | 60.00 | 2.00 | 0.77 | 2.31 | 0.00 | 0.00% | 1 | 175 | 64.67% | No |
| VRT270115P00062500 | 10/23 3:39 PM | 62.50 | 2.10 | 1.2 | 2.56 | 0.00 | 0.00% | 8 | 20 | 65.27% | No |
| VRT270115P00065000 | 10/3 2:24 PM | 65.00 | 3.00 | 1.55 | 2.84 | 0.00 | 0.00% | 1 | 559 | 65.39% | No |
| VRT270115P00067500 | 8/12 2:38 PM | 67.50 | 3.80 | 3.85 | 4.15 | 0.00 | 0.00% | 5 | 15 | 73.58% | No |
| VRT270115P00070000 | 10/27 10:06 AM | 70.00 | 2.52 | 2.1 | 3.45 | 0.00 | 0.00% | 9 | 2825 | 64.81% | No |
| VRT270115P00072500 | 10/29 2:00 PM | 72.50 | 2.70 | 2.55 | 3.8 | 0.00 | 0.00% | 1 | 13 | 64.93% | No |
| VRT270115P00075000 | 11/3 3:56 PM | 75.00 | 3.34 | 2.59 | 4.15 | 0.00 | 0.00% | 60 | 623 | 63.89% | No |
| VRT270115P00077500 | 10/31 3:10 PM | 77.50 | 3.50 | 2.99 | 4.55 | 0.00 | 0.00% | 2 | 1650 | 63.81% | No |
| VRT270115P00080000 | 10/27 1:30 PM | 80.00 | 4.25 | 3.55 | 4.3 | 0.42 | 10.97% | 20 | 411 | 62.54% | No |
| VRT270115P00082500 | 10/1 11:08 AM | 82.50 | 5.03 | 2.98 | 5.65 | 0.00 | 0.00% | 4 | 615 | 62.27% | No |
| VRT270115P00085000 | 10/27 10:10 AM | 85.00 | 4.53 | 4 | 5.75 | 0.00 | 0.00% | 2 | 498 | 62.57% | No |
| VRT270115P00087500 | 10/28 9:31 AM | 87.50 | 4.95 | 3.65 | 6.3 | 0.00 | 0.00% | 1 | 256 | 61.05% | No |
| VRT270115P00090000 | 10/30 9:53 AM | 90.00 | 5.29 | 4.1 | 6.8 | 0.00 | 0.00% | 1 | 1009 | 60.89% | No |
| VRT270115P00092500 | 10/2 11:08 AM | 92.50 | 8.45 | 4.55 | 7.3 | 0.00 | 0.00% | 8 | 54 | 60.65% | No |
| VRT270115P00095000 | 10/13 11:44 AM | 95.00 | 7.07 | 5.15 | 7.85 | 0.00 | 0.00% | 3 | 85 | 60.66% | No |
| VRT270115P00097500 | 10/24 1:20 PM | 97.50 | 7.24 | 5.65 | 8.4 | 0.00 | 0.00% | 1 | 1024 | 60.42% | No |
| VRT270115P00100000 | 10/29 12:10 PM | 100.00 | 6.95 | 6.45 | 9 | 0.00 | 0.00% | 9 | 1049 | 60.61% | No |
| VRT270115P00105000 | 10/29 1:20 PM | 105.00 | 8.12 | 7.3 | 10.25 | 0.00 | 0.00% | 1 | 260 | 59.81% | No |
| VRT270115P00110000 | 11/4 2:00 PM | 110.00 | 10.94 | 8.55 | 11.65 | 0.00 | 0.00% | 1 | 1116 | 59.50% | No |
| VRT270115P00115000 | 10/29 10:23 AM | 115.00 | 10.55 | 9.9 | 13.1 | 0.00 | 0.00% | 1 | 953 | 59.13% | No |
| VRT270115P00120000 | 10/29 11:41 AM | 120.00 | 11.85 | 11.55 | 14.45 | 0.00 | 0.00% | 3 | 486 | 58.77% | No |
| VRT270115P00125000 | 11/5 1:07 PM | 125.00 | 14.50 | 13.3 | 16.2 | 1.26 | 9.52% | 2 | 133 | 58.71% | No |
| VRT270115P00130000 | 11/3 1:56 PM | 130.00 | 15.77 | 14.8 | 17.75 | 0.00 | 0.00% | 20 | 162 | 58.03% | No |
| VRT270115P00135000 | 11/5 1:07 PM | 135.00 | 18.25 | 15.75 | 20 | 1.65 | 9.94% | 28 | 358 | 57.34% | No |
| VRT270115P00140000 | 11/5 1:48 PM | 140.00 | 19.65 | 18.55 | 20.95 | -1.52 | -7.18% | 26 | 916 | 56.99% | No |
| VRT270115P00145000 | 11/5 1:07 PM | 145.00 | 22.15 | 19.85 | 23.95 | 1.10 | 5.23% | 24 | 96 | 56.93% | No |
| VRT270115P00150000 | 11/5 1:07 PM | 150.00 | 23.60 | 21.7 | 25.05 | -2.40 | -9.23% | 28 | 492 | 55.67% | No |
| VRT270115P00155000 | 11/5 1:07 PM | 155.00 | 25.75 | 23.65 | 28 | -2.88 | -10.06% | 6 | 114 | 55.78% | No |
| VRT270115P00160000 | 11/5 11:09 AM | 160.00 | 29.27 | 26.55 | 30 | 1.82 | 6.63% | 6 | 99 | 55.74% | No |
| VRT270115P00165000 | 11/4 3:18 PM | 165.00 | 32.76 | 28.8 | 32 | 0.00 | 0.00% | 1 | 20 | 55.10% | No |
| VRT270115P00170000 | 11/4 9:39 AM | 170.00 | 35.50 | 30.95 | 34.5 | 0.00 | 0.00% | 8 | 23 | 54.63% | No |
| VRT270115P00175000 | 10/30 1:01 PM | 175.00 | 33.74 | 33.6 | 36.95 | 0.00 | 0.00% | 2 | 18 | 54.36% | No |
| VRT270115P00180000 | 11/5 2:20 PM | 180.00 | 37.50 | 35.5 | 39.65 | -3.50 | -8.54% | 6 | 14 | 53.64% | No |
| VRT270115P00185000 | 11/4 9:30 AM | 185.00 | 43.87 | 38.5 | 42 | 0.00 | 0.00% | 10 | 23 | 53.32% | No |
| VRT270115P00190000 | 11/5 11:09 AM | 190.00 | 44.18 | 41.4 | 45 | 2.92 | 7.08% | 5 | 8 | 53.23% | No |
| VRT270115P00195000 | 10/30 12:04 PM | 195.00 | 45.10 | 44.05 | 47.5 | 0.00 | 0.00% | 1 | 16 | 52.58% | Yes |
| VRT270115P00200000 | 10/31 2:02 PM | 200.00 | 48.68 | 47 | 51.5 | 0.00 | 0.00% | 1 | 8 | 52.94% | Yes |
| VRT270115P00210000 | 10/27 11:01 AM | 210.00 | 53.90 | 53.3 | 56.5 | 0.00 | 0.00% | 4 | 9 | 51.79% | Yes |
| VRT270115P00220000 | 10/31 2:07 PM | 220.00 | 61.25 | 59.5 | 62.5 | 0.00 | 0.00% | 5 | 27 | 50.83% | Yes |
| VRT270115P00230000 | 10/22 12:30 PM | 230.00 | 80.00 | 66 | 69 | 0.00 | 0.00% | 7 | 8 | 50.02% | Yes |
| VRT270115P00270000 | 10/23 10:18 AM | 270.00 | 103.57 | 95 | 99.5 | 0.00 | 0.00% | 0 | 1 | 51.18% | Yes |
| VRT270115P00290000 | 10/31 2:38 PM | 290.00 | 113.00 | 111 | 115 | 0.00 | 0.00% | 2 | 3 | 49.62% | Yes |
