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 | 21.30 | 23.00 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 25.00 | 16.60 | 17.80 | 14.98 | 0.00 | 0.00% | 0 | 1 | 1.19 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 15.20 | 17.60 | 12.05 | 0.00 | 0.00% | 0 | 4 | 1.36 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 5/5/2025 4:00:00 PM EST |
| 27.00 | 14.80 | 15.50 | 12.30 | 0.00 | 0.00% | 0 | 23 | 0.90 | 1.00 | 0.00 | 0.00 | 2/19/2025 | 5/5/2025 4:00:00 PM EST |
| 28.00 | 13.20 | 14.80 | 8.40 | 0.00 | 0.00% | 0 | 2 | 0.89 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 12.80 | 14.50 | 6.80 | 0.00 | 0.00% | 0 | 15 | 1.09 | 0.99 | 0.00 | 0.00 | 3/13/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 11.30 | 14.40 | 6.75 | 0.00 | 0.00% | 0 | 9 | 1.11 | 0.98 | 0.01 | 0.00 | 2/24/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 10.40 | 13.00 | 7.40 | 0.00 | 0.00% | 0 | 16 | 0.71 | 0.96 | 0.01 | -0.01 | 3/28/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 9.30 | 11.70 | % | 0 | 0 | 0.94 | 0.95 | 0.01 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 33.00 | 8.30 | 9.80 | 9.41 | +2.51 | +36.38% | 20 | 64 | 0.40 | 0.93 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 7.80 | 9.20 | 5.20 | 0.00 | 0.00% | 0 | 10 | 0.75 | 0.91 | 0.02 | -0.01 | 4/28/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 6.40 | 8.00 | 6.14 | 0.00 | 0.00% | 0 | 28 | 0.39 | 0.89 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 6.30 | 6.60 | 3.80 | 0.00 | 0.00% | 0 | 96 | 0.43 | 0.86 | 0.03 | -0.01 | 4/11/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 5.20 | 5.70 | 5.70 | +1.50 | +35.72% | 12 | 191 | 0.37 | 0.83 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 3.40 | 4.90 | 4.85 | +1.15 | +31.09% | 1 | 161 | 0.23 | 0.78 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 3.90 | 4.10 | 4.15 | +2.61 | +169.49% | 2 | 93 | 0.39 | 0.73 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 3.20 | 3.40 | 3.32 | +0.67 | +25.29% | 41 | 590 | 0.38 | 0.67 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 2.50 | 2.80 | 2.60 | +1.45 | +126.09% | 13 | 58 | 0.36 | 0.60 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 2.00 | 2.15 | 2.11 | +0.47 | +28.66% | 8 | 387 | 0.35 | 0.52 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 1.50 | 1.70 | 1.62 | +0.42 | +35.00% | 4 | 81 | 0.34 | 0.44 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 0.75 | 0.90 | 0.87 | +0.32 | +58.19% | 17 | 234 | 0.32 | 0.28 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 0.05 | 0.20 | 0.14 | -0.06 | -30.00% | 31 | 39 | 0.31 | 0.06 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 6 | 0.59 | 0.01 | 0.00 | 0.00 | 4/25/2025 | 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 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 26 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/5/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.65 | 0.22 | 0.00 | 0.00% | 0 | 16 | 1.09 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/5/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.70 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.90 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.70 | 0.34 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.01 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.65 | 0.28 | 0.00 | 0.00% | 0 | 22 | 0.78 | -0.02 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 4:00:00 PM EST |
| 31.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 148 | 0.51 | -0.04 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 32.00 | 0.10 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 65 | 0.49 | -0.05 | 0.01 | -0.01 | 5/2/2025 | 5/5/2025 4:00:00 PM EST |
| 33.00 | 0.15 | 0.30 | 0.22 | -0.28 | -56.00% | 8 | 73 | 0.48 | -0.07 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 34.00 | 0.20 | 0.35 | 0.46 | 0.00 | 0.00% | 0 | 24 | 0.46 | -0.09 | 0.02 | -0.01 | 5/1/2025 | 5/5/2025 4:00:00 PM EST |
| 35.00 | 0.25 | 0.45 | 0.31 | -0.31 | -50.00% | 1 | 37 | 0.44 | -0.11 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 36.00 | 0.40 | 0.55 | 0.40 | -0.31 | -43.67% | 5 | 257 | 0.43 | -0.14 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 37.00 | 0.50 | 0.65 | 0.55 | -0.15 | -21.43% | 62 | 178 | 0.40 | -0.17 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 38.00 | 0.70 | 0.85 | 0.75 | -0.60 | -44.45% | 12 | 89 | 0.39 | -0.22 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 39.00 | 0.90 | 1.05 | 1.05 | -0.15 | -12.50% | 52 | 69 | 0.38 | -0.27 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 40.00 | 1.20 | 1.35 | 1.29 | -0.76 | -37.08% | 11 | 40 | 0.37 | -0.33 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 41.00 | 1.55 | 1.75 | 1.70 | -4.20 | -71.19% | 7 | 14 | 0.36 | -0.40 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 42.00 | 1.95 | 2.80 | 2.15 | -0.95 | -30.65% | 6 | 36 | 0.40 | -0.48 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 43.00 | 2.45 | 3.10 | 2.70 | -0.60 | -18.19% | 6 | 16 | 0.37 | -0.56 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 4:00:00 PM EST |
| 45.00 | 3.70 | 4.70 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.72 | 0.07 | -0.02 | 4/1/2025 | 5/5/2025 4:00:00 PM EST |
| 50.00 | 7.20 | 9.00 | % | 0 | 0 | 0.61 | -0.94 | 0.03 | -0.01 | 5/5/2025 4:00:00 PM EST | |||
| 55.00 | 12.10 | 14.40 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | 0.00 | 5/5/2025 4:00:00 PM EST |