Options Chain for VIVMARK RESIDENTIAL SH BEN INT (VMRK) - $64.96 as of 9/3/2026 9:51:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 30.50 | 34.60 | 32.55 | % | 1.00 | 0 | 0 | 1.80 | 0.99 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 35.00 | 28.00 | 32.20 | 30.10 | % | 0.86 | 0 | 0 | 1.64 | 0.99 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 37.50 | 25.50 | 29.40 | 27.45 | % | 0.73 | 0 | 0 | 1.49 | 0.99 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 40.00 | 23.80 | 26.50 | 25.15 | % | 0.63 | 0 | 0 | 1.35 | 0.99 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 42.50 | 20.50 | 24.00 | 22.25 | % | 0.52 | 0 | 0 | 1.22 | 0.99 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 45.00 | 18.00 | 22.20 | 20.10 | % | 0.45 | 0 | 0 | 1.09 | 0.99 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 47.50 | 15.50 | 19.70 | 17.60 | % | 0.37 | 0 | 0 | 0.97 | 0.99 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 50.00 | 13.00 | 17.20 | 15.10 | % | 0.30 | 0 | 0 | 0.86 | 0.98 | 0.00 | -0.01 | 8/18/2026 3:59:48 PM EST | |||
| 52.50 | 10.50 | 14.70 | 12.60 | % | 0.24 | 0 | 4 | 0.75 | 0.96 | 0.01 | -0.01 | 8/18/2026 3:59:48 PM EST | |||
| 55.00 | 8.80 | 11.50 | 10.15 | % | 0.18 | 0 | 4 | 0.64 | 0.91 | 0.02 | -0.02 | 8/18/2026 3:59:48 PM EST | |||
| 57.50 | 6.50 | 9.10 | 7.80 | % | 0.14 | 0 | 0 | 0.53 | 0.87 | 0.03 | -0.02 | 8/18/2026 3:59:48 PM EST | |||
| 60.00 | 4.30 | 6.80 | 5.55 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.48 | 0.77 | 0.04 | -0.03 | 8/19/2026 | 8/18/2026 3:59:48 PM EST |
| 62.50 | 1.85 | 4.40 | 3.13 | % | 0.05 | 0 | 179 | 0.42 | 0.65 | 0.05 | -0.03 | 8/18/2026 3:59:48 PM EST | |||
| 65.00 | 1.40 | 2.45 | 1.93 | 1.50 | -0.20 | -11.77% | 0.03 | 4 | 29 | 0.26 | 0.51 | 0.06 | -0.03 | 9/3/2026 | 8/18/2026 3:59:48 PM EST |
| 67.50 | 0.60 | 1.85 | 1.23 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 448 | 0.30 | 0.37 | 0.06 | -0.03 | 9/1/2026 | 8/18/2026 3:59:48 PM EST |
| 70.00 | 0.25 | 0.60 | 0.43 | 0.30 | -0.05 | -14.29% | 0.01 | 8 | 20 | 0.67 | 0.25 | 0.05 | -0.02 | 9/3/2026 | 8/18/2026 3:59:48 PM EST |
| 72.50 | 0.10 | 0.35 | 0.23 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 806 | 0.74 | 0.15 | 0.04 | -0.02 | 8/31/2026 | 8/18/2026 3:59:48 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.81 | 0.09 | 0.02 | -0.01 | 8/26/2026 | 8/18/2026 3:59:48 PM EST |
| 77.50 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.05 | 0.01 | -0.01 | 8/18/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 5 | 0.94 | 0.02 | 0.01 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 8/21/2026 | 8/18/2026 3:59:48 PM EST |
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 120.00 | 59.20 | 64.00 | 61.60 | % | 0.51 | 0 | 0 | EST | |||||||
| 125.00 | 54.80 | 59.00 | 56.90 | % | 0.46 | 0 | 0 | EST | |||||||
| 130.00 | 49.80 | 54.00 | 51.90 | % | 0.40 | 0 | 0 | EST | |||||||
| 135.00 | 44.90 | 49.00 | 46.95 | % | 0.35 | 0 | 0 | EST | |||||||
| 140.00 | 40.00 | 44.00 | 42.00 | % | 0.30 | 0 | 1 | EST | |||||||
| 145.00 | 34.90 | 39.00 | 36.95 | % | 0.25 | 0 | 1 | EST | |||||||
| 150.00 | 29.60 | 34.00 | 31.80 | % | 0.21 | 0 | 4 | EST | |||||||
| 155.00 | 25.40 | 28.50 | 26.95 | % | 0.17 | 0 | 29 | EST | |||||||
| 160.00 | 20.40 | 24.00 | 22.20 | % | 0.14 | 0 | 27 | EST | |||||||
| 165.00 | 15.40 | 19.00 | 17.20 | % | 0.10 | 0 | 3 | EST | |||||||
| 170.00 | 10.60 | 14.10 | 12.35 | % | 0.07 | 0 | 37 | EST | |||||||
| 175.00 | 6.40 | 10.00 | 8.20 | % | 0.05 | 0 | 53 | EST | |||||||
| 180.00 | 3.40 | 7.00 | 5.20 | 5.80 | % | 0.03 | 4 | 49 | 9/3/2026 | EST | |||||
| 185.00 | 1.30 | 5.00 | 3.15 | 6.30 | 0.00 | 0.00% | 0.02 | 0 | 22 | 8/20/2026 | EST | ||||
| 190.00 | 0.30 | 4.00 | 2.15 | % | 0.01 | 0 | 43 | EST | |||||||
| 195.00 | 0.05 | 3.50 | 1.78 | 1.00 | -2.00 | -66.67% | 0.01 | 2 | 247 | 9/3/2026 | EST | ||||
| 200.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 65 | EST | |||||||
| 210.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 22 | EST | |||||||
| 220.00 | 0.00 | 2.25 | 1.13 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 7 | 8/20/2026 | EST | ||||
| 230.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 1 | EST | |||||||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 2 | EST | |||||||
| 250.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 32.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.23 | -0.01 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 35.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 2.05 | -0.01 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.88 | -0.01 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.72 | -0.01 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 42.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 3 | 1.58 | -0.01 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 80 | 0.89 | -0.01 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 226 | 1.31 | -0.01 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 384 | 1.18 | -0.02 | 0.00 | -0.01 | 8/18/2026 3:59:48 PM EST | |||
| 52.50 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 17 | 0.47 | -0.04 | 0.01 | -0.01 | 8/18/2026 3:59:48 PM EST | |||
| 55.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.32 | -0.09 | 0.02 | -0.02 | 9/2/2026 | 8/18/2026 3:59:48 PM EST |
| 57.50 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 852 | 0.82 | -0.13 | 0.03 | -0.02 | 9/2/2026 | 8/18/2026 3:59:48 PM EST |
| 60.00 | 0.15 | 0.70 | 0.43 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.40 | -0.23 | 0.04 | -0.03 | 8/31/2026 | 8/18/2026 3:59:48 PM EST |
| 62.50 | 0.70 | 1.35 | 1.03 | 1.12 | +0.12 | +12.00% | 0.02 | 2 | 927 | 0.22 | -0.35 | 0.05 | -0.03 | 9/3/2026 | 8/18/2026 3:59:48 PM EST |
| 65.00 | 0.90 | 2.95 | 1.93 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 219 | 0.48 | -0.49 | 0.06 | -0.03 | 9/2/2026 | 8/18/2026 3:59:48 PM EST |
| 67.50 | 3.40 | 4.10 | 3.75 | 3.55 | 0.00 | 0.00% | 0.06 | 0 | 190 | 0.31 | -0.63 | 0.06 | -0.03 | 9/1/2026 | 8/18/2026 3:59:48 PM EST |
| 70.00 | 4.50 | 7.10 | 5.80 | % | 0.08 | 0 | 3 | 0.57 | -0.75 | 0.05 | -0.02 | 8/18/2026 3:59:48 PM EST | |||
| 72.50 | 6.80 | 9.40 | 8.10 | % | 0.11 | 0 | 0 | 0.63 | -0.85 | 0.04 | -0.02 | 8/18/2026 3:59:48 PM EST | |||
| 75.00 | 9.20 | 11.90 | 10.55 | % | 0.14 | 0 | 1 | 0.67 | -0.91 | 0.02 | -0.01 | 8/18/2026 3:59:48 PM EST | |||
| 77.50 | 11.70 | 14.40 | 13.05 | % | 0.17 | 0 | 0 | 0.73 | -0.95 | 0.01 | -0.01 | 8/18/2026 3:59:48 PM EST | |||
| 80.00 | 14.20 | 16.90 | 15.55 | % | 0.19 | 0 | 0 | 0.79 | -0.98 | 0.01 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 85.00 | 18.30 | 22.60 | 20.45 | % | 0.24 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 90.00 | 24.10 | 26.90 | 25.50 | % | 0.28 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 95.00 | 28.40 | 32.60 | 30.50 | % | 0.32 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 120.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 13 | EST | |||||||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 4 | EST | |||||||
| 130.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 42 | EST | |||||||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 37 | EST | |||||||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 80 | EST | |||||||
| 145.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 44 | EST | |||||||
| 150.00 | 0.35 | 1.05 | 0.70 | % | 0.00 | 0 | 61 | EST | |||||||
| 155.00 | 0.20 | 2.80 | 1.50 | % | 0.01 | 0 | 50 | EST | |||||||
| 160.00 | 0.65 | 2.85 | 1.75 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 191 | 9/1/2026 | EST | ||||
| 165.00 | 0.00 | 2.95 | 1.48 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 47 | 9/2/2026 | EST | ||||
| 170.00 | 0.35 | 3.40 | 1.88 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 274 | 8/21/2026 | EST | ||||
| 175.00 | 1.00 | 4.70 | 2.85 | % | 0.02 | 0 | 48 | EST | |||||||
| 180.00 | 4.40 | 6.90 | 5.65 | 4.83 | 0.00 | 0.00% | 0.03 | 0 | 33 | 8/21/2026 | EST | ||||
| 185.00 | 6.40 | 9.70 | 8.05 | % | 0.04 | 0 | 81 | EST | |||||||
| 190.00 | 10.50 | 12.80 | 11.65 | 14.09 | 0.00 | 0.00% | 0.06 | 0 | 69 | 8/19/2026 | EST | ||||
| 195.00 | 14.70 | 17.30 | 16.00 | % | 0.08 | 0 | 29 | EST | |||||||
| 200.00 | 19.10 | 22.00 | 20.55 | % | 0.10 | 0 | 222 | EST | |||||||
| 210.00 | 27.90 | 31.90 | 29.90 | % | 0.14 | 0 | 0 | EST | |||||||
| 220.00 | 38.30 | 41.90 | 40.10 | % | 0.18 | 0 | 0 | EST | |||||||
| 230.00 | 47.80 | 51.90 | 49.85 | % | 0.22 | 0 | 0 | EST | |||||||
| 240.00 | 57.50 | 62.50 | 60.00 | % | 0.25 | 0 | 0 | EST | |||||||
| 250.00 | 67.50 | 72.50 | 70.00 | % | 0.28 | 0 | 0 | EST | |||||||
| 260.00 | 77.60 | 81.80 | 79.70 | % | 0.31 | 0 | 0 | EST |