Options Chain for VIRTU FINL INC CL A (VIRT) - $40.09 as of 2/4/2025 10:40:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 23.10 | 27.10 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 16.00 | 23.50 | 26.10 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 17.00 | 22.70 | 25.10 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 18.00 | 21.70 | 24.10 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 19.00 | 20.60 | 23.10 | 16.75 | 0.00 | 0.00% | 0 | 1 | 2.00 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:47 PM EST |
| 20.00 | 19.60 | 22.10 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 21.00 | 18.70 | 20.90 | 15.06 | 0.00 | 0.00% | 0 | 2 | 1.99 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:47 PM EST |
| 22.00 | 17.60 | 20.10 | % | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 23.00 | 16.70 | 19.10 | 5.80 | 0.00 | 0.00% | 0 | 15 | 1.84 | 1.00 | 0.00 | 0.00 | 8/7/2024 | 2/4/2025 3:59:47 PM EST |
| 24.00 | 15.70 | 18.10 | 6.75 | 0.00 | 0.00% | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 3:59:47 PM EST |
| 25.00 | 14.60 | 16.70 | 12.65 | 0.00 | 0.00% | 0 | 91 | 1.53 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 2/4/2025 3:59:47 PM EST |
| 26.00 | 13.70 | 15.60 | 6.20 | 0.00 | 0.00% | 0 | 19 | 1.44 | 1.00 | 0.00 | 0.00 | 9/26/2024 | 2/4/2025 3:59:47 PM EST |
| 27.00 | 12.60 | 14.80 | 6.72 | 0.00 | 0.00% | 0 | 24 | 1.38 | 1.00 | 0.00 | 0.00 | 10/23/2024 | 2/4/2025 3:59:47 PM EST |
| 28.00 | 11.70 | 14.20 | 11.98 | 0.00 | 0.00% | 0 | 89 | 1.20 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 29.00 | 10.80 | 12.40 | 9.40 | 0.00 | 0.00% | 0 | 27 | 1.09 | 0.98 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 30.00 | 9.80 | 11.60 | 9.53 | 0.00 | 0.00% | 0 | 198 | 0.71 | 0.97 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 31.00 | 8.70 | 11.20 | 5.60 | 0.00 | 0.00% | 0 | 32 | 1.15 | 0.95 | 0.02 | -0.01 | 12/18/2024 | 2/4/2025 3:59:47 PM EST |
| 32.00 | 8.10 | 9.80 | 6.05 | 0.00 | 0.00% | 0 | 144 | 0.62 | 0.92 | 0.02 | -0.01 | 12/11/2024 | 2/4/2025 3:59:47 PM EST |
| 33.00 | 6.80 | 8.50 | 4.15 | 0.00 | 0.00% | 0 | 84 | 0.49 | 0.90 | 0.03 | -0.01 | 1/15/2025 | 2/4/2025 3:59:47 PM EST |
| 34.00 | 6.00 | 7.50 | 6.40 | 0.00 | 0.00% | 0 | 35 | 0.54 | 0.88 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 5.40 | 5.60 | 5.24 | 0.00 | 0.00% | 0 | 107 | 0.40 | 0.83 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 36.00 | 4.00 | 4.80 | 4.55 | 0.00 | 0.00% | 0 | 135 | 0.32 | 0.79 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 37.00 | 3.80 | 4.00 | 3.10 | 0.00 | 0.00% | 0 | 222 | 0.39 | 0.74 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 38.00 | 3.10 | 3.30 | 3.10 | 0.00 | 0.00% | 0 | 101 | 0.37 | 0.68 | 0.07 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 39.00 | 2.50 | 2.65 | 2.50 | +0.40 | +19.05% | 2 | 277 | 0.36 | 0.60 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 1.95 | 2.15 | 1.75 | -0.15 | -7.90% | 108 | 141 | 0.37 | 0.52 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 41.00 | 1.05 | 1.60 | 1.77 | 0.00 | 0.00% | 0 | 179 | 0.35 | 0.44 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 42.00 | 1.00 | 1.25 | 1.10 | 0.00 | 0.00% | 11 | 458 | 0.34 | 0.37 | 0.08 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 43.00 | 0.80 | 0.95 | 0.89 | 0.00 | 0.00% | 0 | 78 | 0.35 | 0.30 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 44.00 | 0.55 | 0.70 | 0.66 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.24 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 0.40 | 0.50 | 0.49 | +0.18 | +58.07% | 8 | 72 | 0.34 | 0.19 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 46.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.15 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 47.00 | 0.20 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 23 | 0.35 | 0.12 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 48.00 | 0.10 | 0.25 | 0.20 | % | 1 | 0 | 0.35 | 0.09 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.40 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:47 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.24 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 2/4/2025 3:59:47 PM EST |
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 47 | 1.10 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 3:59:47 PM EST |
| 21.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.03 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:47 PM EST |
| 22.00 | 0.00 | 0.15 | 0.26 | 0.00 | 0.00% | 0 | 3 | 0.96 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 2/4/2025 3:59:47 PM EST |
| 23.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 3 | 1.07 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:47 PM EST |
| 24.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:47 PM EST |
| 25.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 82 | 0.94 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 3:59:47 PM EST |
| 26.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 83 | 0.87 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 27.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 27 | 0.67 | 0.00 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:47 PM EST |
| 28.00 | 0.00 | 0.70 | 0.37 | 0.00 | 0.00% | 0 | 39 | 0.91 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 3:59:47 PM EST |
| 29.00 | 0.00 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 101 | 0.60 | -0.02 | 0.01 | 0.00 | 12/18/2024 | 2/4/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 0.70 | 0.18 | 0.00 | 0.00% | 0 | 162 | 0.60 | -0.03 | 0.01 | 0.00 | 1/24/2025 | 2/4/2025 3:59:47 PM EST |
| 31.00 | 0.05 | 0.70 | 0.38 | 0.00 | 0.00% | 0 | 28 | 0.55 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 2/4/2025 3:59:47 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 53 | 0.42 | -0.08 | 0.02 | -0.01 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 33.00 | 0.15 | 0.30 | 0.20 | 0.00 | 0.00% | 4 | 29 | 0.41 | -0.10 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 34.00 | 0.25 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 19 | 0.39 | -0.12 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 0.35 | 0.45 | 0.35 | -0.10 | -22.23% | 1 | 85 | 0.38 | -0.17 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 36.00 | 0.50 | 0.75 | 0.55 | -0.26 | -32.10% | 1 | 52 | 0.38 | -0.21 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 37.00 | 0.70 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 91 | 0.41 | -0.26 | 0.06 | -0.02 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 38.00 | 1.00 | 1.25 | 1.30 | 0.00 | 0.00% | 0 | 15 | 0.36 | -0.32 | 0.07 | -0.02 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 39.00 | 1.40 | 2.30 | 1.71 | 0.00 | 0.00% | 0 | 44 | 0.43 | -0.40 | 0.08 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 1.85 | 2.05 | 1.75 | 0.00 | 0.00% | 0 | 23 | 0.35 | -0.48 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 41.00 | 2.35 | 3.60 | 2.25 | 0.00 | 0.00% | 0 | 40 | 0.44 | -0.56 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 42.00 | 3.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.63 | 0.08 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 43.00 | 3.70 | 3.90 | 5.10 | 0.00 | 0.00% | 0 | 16 | 0.34 | -0.70 | 0.07 | -0.02 | 1/28/2025 | 2/4/2025 3:59:47 PM EST |
| 44.00 | 3.90 | 5.10 | 5.45 | 0.00 | 0.00% | 0 | 1 | 0.29 | -0.76 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 4.70 | 6.00 | % | 0 | 0 | 0.41 | -0.81 | 0.05 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 46.00 | 5.90 | 6.70 | % | 0 | 0 | 0.53 | -0.85 | 0.05 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 47.00 | 6.80 | 7.30 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.88 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 48.00 | 7.40 | 8.70 | % | 0 | 0 | 0.54 | -0.91 | 0.03 | -0.01 | 2/4/2025 3:59:47 PM EST |