Options Chain for VIRTU FINL INC CL A (VIRT) - $35.39 as of 2/21/2025 9:43:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 6.20 | 8.80 | % | 0 | 0 | 1.01 | 0.90 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 5.20 | 7.90 | % | 0 | 0 | 0.63 | 0.86 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 31.00 | 4.40 | 7.00 | % | 0 | 0 | 0.57 | 0.82 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 32.00 | 3.90 | 4.60 | % | 0 | 0 | 0.42 | 0.77 | 0.06 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 33.00 | 3.20 | 3.60 | % | 0 | 0 | 0.38 | 0.70 | 0.07 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 34.00 | 2.55 | 2.90 | % | 0 | 0 | 0.37 | 0.63 | 0.07 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 2.00 | 2.20 | % | 0 | 0 | 0.35 | 0.55 | 0.08 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 36.00 | 1.50 | 1.75 | 2.35 | -0.25 | -9.62% | 2 | 2 | 0.35 | 0.47 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 37.00 | 1.15 | 1.30 | 1.85 | +0.05 | +2.78% | 6 | 5 | 0.35 | 0.40 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 38.00 | 0.80 | 1.00 | 1.11 | % | 5 | 0 | 0.34 | 0.32 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 39.00 | 0.60 | 0.75 | 0.67 | % | 3 | 0 | 0.35 | 0.26 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 40.00 | 0.40 | 0.65 | 0.70 | -0.40 | -36.37% | 2 | 1 | 0.36 | 0.21 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST |
| 41.00 | 0.30 | 0.50 | 0.60 | % | 15 | 0 | 0.36 | 0.16 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 42.00 | 0.00 | 0.60 | % | 0 | 0 | 0.36 | 0.12 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 43.00 | 0.00 | 0.75 | 0.30 | % | 2 | 0 | 0.43 | 0.09 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 44.00 | 0.00 | 0.45 | % | 0 | 0 | 0.41 | 0.07 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 2.25 | % | 0 | 0 | 0.55 | 0.05 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 29.00 | 0.00 | 1.05 | % | 0 | 0 | 0.49 | -0.10 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 30.00 | 0.25 | 0.60 | % | 0 | 0 | 0.41 | -0.14 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 31.00 | 0.40 | 0.75 | % | 0 | 0 | 0.40 | -0.18 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 32.00 | 0.65 | 0.80 | % | 0 | 0 | 0.38 | -0.23 | 0.06 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 33.00 | 0.85 | 1.10 | % | 0 | 0 | 0.36 | -0.30 | 0.07 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 34.00 | 1.20 | 1.40 | % | 0 | 0 | 0.36 | -0.37 | 0.07 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 35.00 | 1.65 | 1.85 | 1.65 | % | 6 | 0 | 0.35 | -0.45 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 36.00 | 2.15 | 2.35 | 2.02 | % | 2 | 0 | 0.35 | -0.53 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 37.00 | 2.75 | 3.20 | % | 0 | 0 | 0.37 | -0.60 | 0.08 | -0.02 | 2/21/2025 4:00:02 PM EST | |||
| 38.00 | 3.40 | 3.70 | 3.10 | % | 10 | 0 | 0.35 | -0.68 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 4:00:02 PM EST | |
| 39.00 | 4.20 | 4.50 | % | 0 | 0 | 0.36 | -0.74 | 0.07 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 40.00 | 4.70 | 5.90 | % | 0 | 0 | 0.38 | -0.79 | 0.06 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 41.00 | 5.50 | 6.60 | % | 0 | 0 | 0.36 | -0.84 | 0.05 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 42.00 | 6.30 | 7.60 | % | 0 | 0 | 0.44 | -0.88 | 0.04 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 43.00 | 7.20 | 8.60 | % | 0 | 0 | 0.38 | -0.91 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 44.00 | 8.30 | 9.60 | % | 0 | 0 | 0.45 | -0.93 | 0.03 | -0.01 | 2/21/2025 4:00:02 PM EST | |||
| 45.00 | 9.20 | 11.70 | % | 0 | 0 | 0.52 | -0.95 | 0.02 | 0.00 | 2/21/2025 4:00:02 PM EST |