Options Chain for VIRTU FINL INC CL A (VIRT) - $37.76 as of 3/28/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.30 | 19.70 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 12.40 | 14.50 | % | 0 | 0 | 1.44 | 0.99 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 9.50 | 11.60 | % | 0 | 0 | 1.19 | 0.97 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 8.50 | 11.10 | % | 0 | 0 | 1.13 | 0.95 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 7.60 | 10.10 | % | 0 | 0 | 1.04 | 0.92 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 31.00 | 6.70 | 9.20 | % | 0 | 0 | 0.98 | 0.90 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 32.00 | 6.30 | 8.00 | % | 0 | 0 | 0.85 | 0.86 | 0.03 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 33.00 | 5.50 | 5.80 | 4.95 | -1.05 | -17.50% | 10 | 18 | 0.79 | 0.83 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 4.70 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.78 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 3.90 | 4.20 | 3.71 | -0.29 | -7.25% | 4 | 6 | 0.40 | 0.73 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 3.20 | 3.50 | 3.45 | 0.00 | 0.00% | 0 | 6 | 0.39 | 0.68 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 2.10 | 2.85 | 2.39 | -0.38 | -13.72% | 1 | 1 | 0.34 | 0.61 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 2.05 | 2.35 | 2.30 | 0.00 | 0.00% | 0 | 0 | 0.39 | 0.54 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 1.65 | 1.80 | 1.82 | 0.00 | 0.00% | 0 | 14 | 0.38 | 0.47 | 0.07 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 1.25 | 1.45 | 1.31 | 0.00 | 0.00% | 0 | 9 | 0.37 | 0.40 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 41.00 | 0.95 | 1.10 | 0.88 | -0.15 | -14.57% | 2 | 2 | 0.37 | 0.33 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 42.00 | 0.70 | 0.80 | 1.22 | 0.00 | 0.00% | 0 | 34 | 0.37 | 0.27 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 43.00 | 0.45 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 4 | 0.39 | 0.22 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 44.00 | 0.35 | 1.05 | 0.79 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.17 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 45.00 | 0.25 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 8 | 0.35 | 0.13 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 46.00 | 0.05 | 0.45 | % | 0 | 0 | 0.45 | 0.10 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 47.00 | 0.00 | 0.70 | % | 0 | 0 | 0.56 | 0.08 | 0.03 | -0.01 | 3/28/2025 3:59:56 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 | 0.70 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 0.70 | % | 0 | 0 | 1.01 | -0.01 | 0.00 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.70 | % | 0 | 0 | 0.80 | -0.03 | 0.01 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 29.00 | 0.05 | 0.50 | % | 0 | 0 | 0.66 | -0.05 | 0.02 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.10 | 0.65 | % | 0 | 0 | 0.52 | -0.08 | 0.02 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 31.00 | 0.15 | 0.65 | 0.21 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.10 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 32.00 | 0.35 | 0.50 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.45 | -0.14 | 0.03 | -0.02 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 33.00 | 0.55 | 0.65 | 0.53 | 0.00 | 0.00% | 0 | 47 | 0.45 | -0.17 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.75 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 35 | 0.45 | -0.22 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.95 | 1.10 | 1.11 | +0.11 | +11.00% | 10 | 9 | 0.42 | -0.27 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 1.25 | 1.45 | 1.31 | 0.00 | 0.00% | 0 | 25 | 0.41 | -0.32 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 37.00 | 1.60 | 1.85 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.41 | -0.39 | 0.07 | -0.03 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 38.00 | 2.00 | 2.25 | 1.24 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.46 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 1.95 | 3.20 | 2.25 | 0.00 | 0.00% | 0 | 2 | 0.37 | -0.53 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 40.00 | 3.20 | 3.40 | % | 0 | 0 | 0.39 | -0.60 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 41.00 | 3.70 | 4.10 | % | 0 | 0 | 0.68 | -0.67 | 0.07 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 42.00 | 4.30 | 5.20 | % | 0 | 0 | 0.66 | -0.73 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 43.00 | 4.90 | 6.10 | % | 0 | 0 | 0.76 | -0.78 | 0.06 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 44.00 | 5.80 | 7.00 | % | 0 | 0 | 0.75 | -0.83 | 0.05 | -0.02 | 3/28/2025 3:59:56 PM EST | |||
| 45.00 | 6.80 | 7.90 | % | 0 | 0 | 0.78 | -0.87 | 0.04 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 46.00 | 7.60 | 8.90 | % | 0 | 0 | 0.83 | -0.90 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 47.00 | 8.60 | 9.80 | % | 0 | 0 | 0.93 | -0.92 | 0.03 | -0.01 | 3/28/2025 3:59:56 PM EST |