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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT280121C00075000 | 11/5 3:44 PM | 75.00 | 130.80 | 128 | 132 | -0.20 | -0.15% | 3 | 13 | 76.37% | Yes |
| VRT280121C00080000 | 10/10 1:21 PM | 80.00 | 107.40 | 124 | 128.5 | 0.00 | 0.00% | 1 | 0 | 74.63% | Yes |
| VRT280121C00085000 | 10/8 9:47 AM | 85.00 | 95.24 | 121.5 | 125 | 0.00 | 0.00% | 0 | 3 | 74.43% | Yes |
| VRT280121C00090000 | 11/5 3:20 PM | 90.00 | 121.84 | 117.5 | 121.5 | -1.41 | -1.14% | 1 | 78 | 72.63% | Yes |
| VRT280121C00095000 | 10/22 10:41 AM | 95.00 | 93.45 | 114.5 | 118.5 | 0.00 | 0.00% | 1 | 9 | 72.20% | Yes |
| VRT280121C00100000 | 11/5 10:02 AM | 100.00 | 110.50 | 112 | 115.5 | 7.50 | 7.28% | 1 | 28 | 72.07% | Yes |
| VRT280121C00105000 | 10/20 2:47 PM | 105.00 | 95.50 | 108 | 112.5 | 0.00 | 0.00% | 1 | 2 | 70.61% | Yes |
| VRT280121C00110000 | 10/29 11:53 AM | 110.00 | 112.50 | 106 | 109.5 | 0.00 | 0.00% | 2 | 5 | 70.67% | Yes |
| VRT280121C00115000 | 10/2 10:17 AM | 115.00 | 77.05 | 102.5 | 106.5 | 0.00 | 0.00% | 3 | 2 | 69.50% | Yes |
| VRT280121C00120000 | 11/4 9:32 AM | 120.00 | 91.85 | 99.5 | 104 | 0.00 | 0.00% | 3 | 12 | 69.02% | Yes |
| VRT280121C00125000 | 10/29 3:02 PM | 125.00 | 105.43 | 97.5 | 101 | 0.00 | 0.00% | 1 | 23 | 68.79% | Yes |
| VRT280121C00130000 | 11/5 9:32 AM | 130.00 | 89.00 | 94 | 98.5 | 0.25 | 0.28% | 1 | 24 | 67.83% | Yes |
| VRT280121C00135000 | 10/22 11:17 AM | 135.00 | 71.00 | 91.45 | 96 | 0.00 | 0.00% | 1 | 12 | 67.44% | Yes |
| VRT280121C00140000 | 10/29 12:27 PM | 140.00 | 96.20 | 89 | 93 | 0.00 | 0.00% | 30 | 42 | 66.74% | Yes |
| VRT280121C00145000 | 11/5 12:15 PM | 145.00 | 87.75 | 87.5 | 91 | 3.85 | 4.59% | 1 | 28 | 67.15% | Yes |
| VRT280121C00150000 | 11/4 12:04 PM | 150.00 | 80.00 | 85 | 88.5 | 0.00 | 0.00% | 21 | 63 | 66.60% | Yes |
| VRT280121C00155000 | 11/5 9:55 AM | 155.00 | 80.20 | 82.5 | 86 | 4.20 | 5.53% | 1 | 29 | 66.00% | Yes |
| VRT280121C00160000 | 11/5 1:50 PM | 160.00 | 83.08 | 80.5 | 84 | 10.18 | 13.96% | 11 | 23 | 65.91% | Yes |
| VRT280121C00165000 | 11/4 9:30 AM | 165.00 | 70.00 | 77.25 | 81.5 | 0.00 | 0.00% | 1 | 36 | 64.81% | Yes |
| VRT280121C00170000 | 11/4 2:31 PM | 170.00 | 70.90 | 75 | 79.5 | 0.00 | 0.00% | 1 | 30 | 64.49% | Yes |
| VRT280121C00175000 | 11/4 2:54 PM | 175.00 | 72.70 | 74 | 77.5 | 5.70 | 8.51% | 1 | 50 | 64.77% | Yes |
| VRT280121C00180000 | 11/4 12:14 PM | 180.00 | 67.75 | 72 | 75.5 | 0.00 | 0.00% | 6 | 77 | 64.47% | Yes |
| VRT280121C00185000 | 11/4 10:50 AM | 185.00 | 65.75 | 70 | 73.5 | 0.00 | 0.00% | 1 | 53 | 64.13% | Yes |
| VRT280121C00190000 | 11/5 3:56 PM | 190.00 | 69.48 | 67.5 | 71.5 | 7.99 | 12.99% | 5 | 51 | 63.50% | Yes |
| VRT280121C00195000 | 11/3 11:17 AM | 195.00 | 68.93 | 66 | 69.5 | 0.00 | 0.00% | 11 | 20 | 63.33% | No |
| VRT280121C00200000 | 11/4 2:23 PM | 200.00 | 60.25 | 64.5 | 67.1 | 0.00 | 0.00% | 39 | 71 | 62.93% | No |
| VRT280121C00210000 | 11/5 11:17 AM | 210.00 | 60.30 | 60.5 | 64.5 | -10.00 | -14.22% | 20 | 32 | 62.58% | No |
| VRT280121C00220000 | 11/4 9:57 AM | 220.00 | 56.00 | 57.5 | 61.5 | 0.00 | 0.00% | 2 | 70 | 62.36% | No |
| VRT280121C00230000 | 10/31 3:07 PM | 230.00 | 56.50 | 54.5 | 58.5 | 0.00 | 0.00% | 4 | 67 | 62.00% | No |
| VRT280121C00240000 | 11/5 1:57 PM | 240.00 | 54.00 | 51.5 | 55.5 | 1.10 | 2.08% | 1 | 660 | 61.51% | No |
| VRT280121C00250000 | 11/5 12:24 PM | 250.00 | 49.42 | 49 | 52.5 | 5.32 | 12.06% | 10 | 71 | 61.13% | No |
| VRT280121C00260000 | 11/5 3:29 PM | 260.00 | 49.05 | 46.05 | 47.85 | 5.20 | 11.86% | 847 | 1121 | 59.70% | No |
| VRT280121C00270000 | 11/4 2:49 PM | 270.00 | 40.00 | 44 | 48 | 0.00 | 0.00% | 11 | 104 | 60.70% | No |
| VRT280121C00290000 | 11/5 2:57 PM | 290.00 | 42.47 | 39.9 | 43.5 | 5.25 | 14.11% | 2 | 34 | 60.26% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VRT280121P00075000 | 10/29 11:56 AM | 75.00 | 6.50 | 5 | 9 | 0.00 | 0.00% | 1 | 12 | 58.28% | No |
| VRT280121P00080000 | 10/8 3:31 PM | 80.00 | 9.00 | 7.5 | 10 | 0.00 | 0.00% | 1 | 12 | 59.24% | No |
| VRT280121P00085000 | 10/1 2:16 PM | 85.00 | 10.98 | 7.5 | 11.5 | 0.00 | 0.00% | 0 | 3 | 57.51% | No |
| VRT280121P00090000 | 11/3 10:54 AM | 90.00 | 10.58 | 8.5 | 13 | 0.00 | 0.00% | 1 | 18 | 56.84% | No |
| VRT280121P00095000 | 11/5 10:32 AM | 95.00 | 12.00 | 10 | 14.5 | 0.00 | 0.00% | 3 | 121 | 56.53% | No |
| VRT280121P00100000 | 10/29 3:38 PM | 100.00 | 12.50 | 11.5 | 15.8 | 0.00 | 0.00% | 1 | 24 | 55.88% | No |
| VRT280121P00105000 | 10/30 11:16 AM | 105.00 | 14.10 | 13 | 17.5 | 0.00 | 0.00% | 6 | 23 | 55.46% | No |
| VRT280121P00110000 | 11/5 1:27 PM | 110.00 | 16.50 | 15 | 19.5 | -1.50 | -8.33% | 287 | 3 | 55.55% | No |
| VRT280121P00115000 | 10/27 9:46 AM | 115.00 | 18.25 | 16.5 | 21 | 0.00 | 0.00% | 2 | 28 | 54.72% | No |
| VRT280121P00120000 | 11/5 3:56 PM | 120.00 | 20.53 | 18.5 | 22.5 | 0.46 | 2.29% | 1 | 553 | 54.19% | No |
| VRT280121P00125000 | 10/29 12:18 PM | 125.00 | 21.75 | 20.5 | 24.5 | 0.00 | 0.00% | 1 | 16 | 53.91% | No |
| VRT280121P00130000 | 10/27 10:06 AM | 130.00 | 24.50 | 22.5 | 26.5 | 0.00 | 0.00% | 10 | 17 | 53.52% | No |
| VRT280121P00135000 | 10/13 11:52 AM | 135.00 | 27.90 | 24.5 | 29 | 0.00 | 0.00% | 0 | 4 | 53.36% | No |
| VRT280121P00140000 | 10/29 3:48 PM | 140.00 | 27.50 | 26.5 | 30.65 | 0.00 | 0.00% | 14 | 57 | 52.59% | No |
| VRT280121P00145000 | 10/13 11:56 AM | 145.00 | 32.45 | 29.15 | 32.9 | 0.00 | 0.00% | 4 | 10 | 52.49% | No |
| VRT280121P00150000 | 11/5 12:53 PM | 150.00 | 33.00 | 31.5 | 35.5 | -1.95 | -5.58% | 603 | 27 | 52.32% | No |
| VRT280121P00155000 | 10/22 1:27 PM | 155.00 | 41.80 | 34 | 37.5 | 0.00 | 0.00% | 1 | 1 | 51.83% | No |
| VRT280121P00160000 | 10/30 12:40 PM | 160.00 | 36.86 | 36.5 | 40 | 0.00 | 0.00% | 4 | 47 | 51.54% | No |
| VRT280121P00165000 | 10/21 3:56 PM | 165.00 | 44.00 | 39 | 42.5 | 0.00 | 0.00% | 134 | 139 | 51.18% | No |
| VRT280121P00170000 | 10/30 9:46 AM | 170.00 | 42.45 | 41.5 | 45 | 0.00 | 0.00% | 1 | 4 | 50.76% | No |
| VRT280121P00175000 | 10/31 10:24 AM | 175.00 | 44.20 | 44.5 | 48 | 0.00 | 0.00% | 1 | 32 | 50.78% | No |
| VRT280121P00180000 | 10/31 10:25 AM | 180.00 | 46.65 | 47 | 50.5 | 0.00 | 0.00% | 1 | 84 | 50.23% | No |
| VRT280121P00185000 | 10/28 12:10 PM | 185.00 | 50.75 | 50 | 53 | 0.00 | 0.00% | 1 | 1 | 51.33% | No |
| VRT280121P00190000 | 10/30 12:40 PM | 190.00 | 52.67 | 52.5 | 56 | 0.00 | 0.00% | 5 | 6 | 51.14% | No |
| VRT280121P00195000 | 10/31 10:25 AM | 195.00 | 55.00 | 56.5 | 60 | 0.00 | 0.00% | 2 | 3 | 50.19% | Yes |
| VRT280121P00200000 | 11/5 3:07 PM | 200.00 | 59.20 | 58 | 63 | 1.41 | 2.44% | 145 | 3 | 51.52% | Yes |
| VRT280121P00210000 | 10/2 9:50 AM | 210.00 | 76.90 | 64.5 | 68 | 0.00 | 0.00% | 1 | 12 | 49.85% | Yes |
| VRT280121P00220000 | 10/29 3:58 PM | 220.00 | 67.05 | 70.95 | 74 | 0.00 | 0.00% | 10 | 10 | 48.93% | Yes |
| VRT280121P00240000 | 11/4 2:51 PM | 240.00 | 90.60 | 84 | 87.5 | 0.00 | 0.00% | 100 | 201 | 47.92% | Yes |
| VRT280121P00270000 | 10/24 11:51 AM | 270.00 | 109.15 | 105.5 | 109.5 | 0.00 | 0.00% | 2 | 2 | 46.76% | Yes |
