Options Chain for VIRTU FINL INC CL A (VIRT) - $36.70 as of 1/22/2025 9:30:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.80 | 19.00 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 11.40 | 14.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 28.00 | 9.20 | 11.30 | % | 0 | 0 | 0.68 | 0.99 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 29.00 | 7.60 | 10.10 | 6.60 | 0.00 | 0.00% | 0 | 3 | 0.83 | 0.98 | 0.01 | -0.01 | 1/7/2025 | 1/21/2025 3:59:54 PM EST |
| 30.00 | 6.60 | 9.20 | 7.59 | 0.00 | 0.00% | 0 | 8 | 0.60 | 0.95 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 5.70 | 8.40 | % | 0 | 0 | 1.01 | 0.93 | 0.03 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 32.00 | 5.00 | 7.40 | % | 0 | 0 | 0.55 | 0.89 | 0.04 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 33.00 | 4.50 | 4.80 | 4.80 | 0.00 | 0.00% | 0 | 14 | 0.41 | 0.85 | 0.05 | -0.02 | 1/8/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 3.70 | 3.90 | 3.85 | 0.00 | 0.00% | 0 | 17 | 0.40 | 0.80 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 3.00 | 3.20 | 3.01 | 0.00 | 0.00% | 0 | 22 | 0.41 | 0.73 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 2.35 | 2.50 | 2.60 | 0.00 | 0.00% | 0 | 65 | 0.40 | 0.64 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 1.80 | 1.95 | 1.86 | 0.00 | 0.00% | 0 | 149 | 0.40 | 0.55 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 1.30 | 1.45 | 1.37 | 0.00 | 0.00% | 0 | 193 | 0.39 | 0.46 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 0.90 | 1.05 | 1.00 | 0.00 | 0.00% | 0 | 83 | 0.38 | 0.37 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 40.00 | 0.45 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 82 | 0.38 | 0.29 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 0.40 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 111 | 0.38 | 0.22 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 42.00 | 0.25 | 0.55 | 0.37 | 0.00 | 0.00% | 0 | 7 | 0.37 | 0.16 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 43.00 | 0.05 | 0.30 | % | 0 | 0 | 0.40 | 0.11 | 0.05 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 44.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 4 | 0.42 | 0.08 | 0.04 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.05 | 0.03 | -0.01 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 10 | 1.11 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 28.00 | 0.00 | 0.70 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.86 | -0.01 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 29.00 | 0.00 | 0.70 | % | 0 | 0 | 0.78 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 30.00 | 0.05 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 29 | 0.47 | -0.05 | 0.02 | -0.01 | 1/15/2025 | 1/21/2025 3:59:54 PM EST |
| 31.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.46 | -0.07 | 0.03 | -0.01 | 1/16/2025 | 1/21/2025 3:59:54 PM EST |
| 32.00 | 0.20 | 0.30 | 1.20 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.11 | 0.04 | -0.02 | 12/20/2024 | 1/21/2025 3:59:54 PM EST |
| 33.00 | 0.30 | 0.40 | 0.31 | 0.00 | 0.00% | 0 | 37 | 0.42 | -0.15 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 34.00 | 0.45 | 0.60 | 0.53 | 0.00 | 0.00% | 0 | 1,558 | 0.41 | -0.20 | 0.06 | -0.02 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 35.00 | 0.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0 | 45 | 0.40 | -0.27 | 0.08 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 36.00 | 1.00 | 1.20 | 1.13 | 0.00 | 0.00% | 0 | 95 | 0.39 | -0.36 | 0.09 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 37.00 | 1.45 | 1.60 | 1.43 | 0.00 | 0.00% | 0 | 20 | 0.39 | -0.45 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:54 PM EST |
| 38.00 | 1.95 | 2.15 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.38 | -0.54 | 0.09 | -0.03 | 1/17/2025 | 1/21/2025 3:59:54 PM EST |
| 39.00 | 2.60 | 2.75 | % | 0 | 0 | 0.38 | -0.63 | 0.09 | -0.03 | 1/21/2025 3:59:54 PM EST | |||
| 40.00 | 3.30 | 3.50 | 4.55 | 0.00 | 0.00% | 0 | 10 | 0.38 | -0.71 | 0.08 | -0.02 | 12/31/2024 | 1/21/2025 3:59:54 PM EST |
| 41.00 | 3.50 | 5.20 | % | 0 | 0 | 0.40 | -0.78 | 0.07 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 42.00 | 4.30 | 6.00 | % | 0 | 0 | 0.42 | -0.84 | 0.06 | -0.02 | 1/21/2025 3:59:54 PM EST | |||
| 43.00 | 5.10 | 6.50 | % | 0 | 0 | 0.32 | -0.89 | 0.05 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 44.00 | 6.10 | 8.80 | % | 0 | 0 | 0.62 | -0.92 | 0.04 | -0.01 | 1/21/2025 3:59:54 PM EST | |||
| 45.00 | 7.60 | 9.40 | % | 0 | 0 | 0.60 | -0.95 | 0.03 | -0.01 | 1/21/2025 3:59:54 PM EST |