Options Chain for VIRTU FINL INC CL A (VIRT) - $41.94 as of 5/5/2025 9:29:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 21.50 | 22.30 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 16.30 | 19.00 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 13.50 | 15.20 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 29.00 | 12.20 | 14.10 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 30.00 | 11.30 | 13.00 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 31.00 | 10.20 | 11.90 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 32.00 | 9.60 | 11.50 | 4.82 | 0.00 | 0.00% | 0 | 25 | 1.94 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 8.30 | 11.30 | 6.20 | 0.00 | 0.00% | 0 | 88 | 2.06 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 7.60 | 9.60 | 7.16 | 0.00 | 0.00% | 0 | 19 | 1.66 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 6.30 | 8.20 | 6.00 | +0.23 | +3.99% | 1 | 29 | 1.21 | 0.98 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 4.80 | 7.00 | 4.84 | 0.00 | 0.00% | 0 | 148 | 1.09 | 0.96 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 4.80 | 5.90 | 5.27 | +1.97 | +59.70% | 4 | 117 | 0.67 | 0.92 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 4.10 | 4.80 | 4.40 | +1.32 | +42.86% | 15 | 278 | 0.67 | 0.89 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 3.10 | 3.50 | 3.40 | +0.91 | +36.55% | 5 | 195 | 0.45 | 0.83 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 1.60 | 2.60 | 2.69 | +0.92 | +51.98% | 16 | 302 | 0.25 | 0.75 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 0.95 | 1.85 | 1.80 | +0.65 | +56.53% | 16 | 241 | 0.28 | 0.65 | 0.12 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 1.00 | 1.25 | 1.20 | +0.55 | +84.62% | 48 | 121 | 0.39 | 0.51 | 0.14 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 0.60 | 0.70 | 0.65 | +0.35 | +116.67% | 817 | 104 | 0.37 | 0.36 | 0.15 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 44.00 | 0.25 | 0.45 | 0.40 | +0.15 | +60.00% | 12 | 17 | 0.36 | 0.22 | 0.13 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.10 | 0.25 | 0.20 | +0.10 | +100.00% | 3 | 61 | 0.35 | 0.12 | 0.09 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 46.00 | 0.00 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 8 | 0.37 | 0.07 | 0.06 | -0.02 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 47.00 | 0.00 | 0.70 | % | 0 | 0 | 0.67 | 0.03 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 48.00 | 0.00 | 0.95 | % | 0 | 0 | 0.87 | 0.01 | 0.02 | 0.00 | 5/5/2025 4:00:00 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 | 0.65 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.22 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.83 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 25 | 1.70 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 39 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 39 | 1.47 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 30 | 1.35 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 61 | 1.23 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.70 | 0.15 | 0.00 | 0.00% | 0 | 234 | 1.12 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.05 | 0.70 | 0.06 | -0.04 | -40.00% | 4 | 162 | 1.22 | -0.02 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 0.05 | 0.40 | 0.10 | -0.05 | -33.34% | 1 | 139 | 0.69 | -0.04 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 0.05 | 0.20 | 0.10 | -0.09 | -47.37% | 1 | 35 | 0.50 | -0.08 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 0.10 | 0.55 | 0.17 | -0.08 | -32.00% | 12 | 41 | 0.58 | -0.11 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 0.20 | 0.40 | 0.28 | -0.42 | -60.00% | 3 | 51 | 0.45 | -0.17 | 0.07 | -0.04 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 0.35 | 0.60 | 0.45 | -0.29 | -39.19% | 53 | 26 | 0.43 | -0.25 | 0.10 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 0.50 | 0.80 | 1.18 | 0.00 | 0.00% | 0 | 6 | 0.37 | -0.35 | 0.12 | -0.05 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 0.95 | 1.15 | 1.10 | -0.50 | -31.25% | 9 | 5 | 0.36 | -0.49 | 0.14 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 0.75 | 1.75 | 1.50 | % | 6 | 0 | 0.22 | -0.64 | 0.15 | -0.05 | 5/5/2025 | 5/5/2025 4:00:00 PM EST | |
| 44.00 | 1.00 | 2.40 | 3.37 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.78 | 0.13 | -0.04 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 2.50 | 3.30 | % | 0 | 0 | 0.45 | -0.88 | 0.09 | -0.03 | 5/5/2025 4:00:00 PM EST | |||
| 46.00 | 3.50 | 5.90 | % | 0 | 0 | 0.58 | -0.93 | 0.06 | -0.02 | 5/5/2025 4:00:00 PM EST | |||
| 47.00 | 4.70 | 5.80 | % | 0 | 0 | 0.89 | -0.97 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 48.00 | 5.60 | 6.60 | % | 0 | 0 | 0.89 | -0.99 | 0.02 | 0.00 | 5/5/2025 4:00:00 PM EST |