Options Chain for VIRTU FINL INC CL A (VIRT) - $35.34 as of 11/26/2025 9:04:43 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 6.70 | 10.50 | 8.60 | % | 0.32 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 28.00 | 5.70 | 9.30 | 7.50 | % | 0.27 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 29.00 | 4.70 | 8.10 | 6.40 | % | 0.22 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 30.00 | 4.50 | 7.20 | 5.85 | % | 0.19 | 0 | 0 | 0.84 | 0.97 | 0.04 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 31.00 | 3.60 | 6.20 | 4.90 | % | 0.16 | 0 | 0 | 0.75 | 0.91 | 0.05 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 32.00 | 2.80 | 5.20 | 4.00 | 3.40 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.67 | 0.86 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 33.00 | 2.20 | 4.20 | 3.20 | 2.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.62 | 0.78 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 34.00 | 2.15 | 2.40 | 2.28 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.31 | 0.68 | 0.12 | -0.01 | 11/21/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 0.75 | 1.80 | 1.28 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.22 | 0.55 | 0.14 | -0.01 | 11/24/2025 | 11/26/2025 3:59:52 PM EST |
| 36.00 | 0.40 | 1.30 | 0.85 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.22 | 0.41 | 0.14 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 37.00 | 0.35 | 0.95 | 0.65 | 0.98 | +0.68 | +226.67% | 0.02 | 23 | 2 | 0.25 | 0.29 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST |
| 38.00 | 0.35 | 0.70 | 0.53 | % | 0.01 | 0 | 0 | 0.28 | 0.19 | 0.09 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 39.00 | 0.10 | 0.50 | 0.30 | 0.43 | % | 0.01 | 1 | 0 | 0.32 | 0.12 | 0.07 | -0.01 | 11/26/2025 | 11/26/2025 3:59:52 PM EST | |
| 40.00 | 0.10 | 0.55 | 0.33 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.41 | 0.07 | 0.04 | 0.00 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.53 | 0.03 | 0.03 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 42.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.57 | 0.02 | 0.02 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 43.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 29.00 | 0.05 | 0.70 | 0.38 | 0.13 | % | 0.01 | 1 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST | |
| 30.00 | 0.00 | 0.30 | 0.15 | 0.26 | % | 0.01 | 2 | 0 | 0.31 | -0.03 | 0.04 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST | |
| 31.00 | 0.10 | 0.45 | 0.28 | 0.50 | % | 0.01 | 1 | 0 | 0.30 | -0.09 | 0.05 | 0.00 | 11/26/2025 | 11/26/2025 3:59:52 PM EST | |
| 32.00 | 0.20 | 0.55 | 0.38 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.07 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 33.00 | 0.25 | 0.75 | 0.50 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.26 | -0.22 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 34.00 | 0.40 | 1.05 | 0.73 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.24 | -0.32 | 0.12 | -0.01 | 11/25/2025 | 11/26/2025 3:59:52 PM EST |
| 35.00 | 1.20 | 1.50 | 1.35 | % | 0.04 | 0 | 0 | 0.27 | -0.45 | 0.14 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 36.00 | 0.90 | 1.95 | 1.43 | % | 0.04 | 0 | 0 | 0.18 | -0.59 | 0.14 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 37.00 | 2.25 | 3.40 | 2.83 | % | 0.08 | 0 | 0 | 0.33 | -0.71 | 0.12 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 38.00 | 3.00 | 4.00 | 3.50 | % | 0.09 | 0 | 0 | 0.32 | -0.81 | 0.09 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 39.00 | 3.40 | 5.10 | 4.25 | % | 0.11 | 0 | 0 | 0.52 | -0.88 | 0.07 | -0.01 | 11/26/2025 3:59:52 PM EST | |||
| 40.00 | 4.30 | 6.00 | 5.15 | % | 0.13 | 0 | 0 | 0.55 | -0.93 | 0.04 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 41.00 | 4.70 | 7.40 | 6.05 | % | 0.15 | 0 | 0 | 0.69 | -0.97 | 0.03 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 42.00 | 5.40 | 8.60 | 7.00 | % | 0.17 | 0 | 0 | 0.78 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:52 PM EST | |||
| 43.00 | 6.40 | 9.50 | 7.95 | % | 0.18 | 0 | 0 | 0.81 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:52 PM EST |