Options Chain for VIRTU FINL INC CL A (VIRT) - $40.75 as of 5/27/2025 3:44:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 24.90 | 28.30 | 17.00 | 0.00 | 0.00% | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 20.30 | 23.40 | 22.00 | 0.00 | 0.00% | 0 | 38 | 1.99 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 2:58:54 PM EST |
| 23.00 | 18.10 | 20.40 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST | |||
| 25.00 | 15.40 | 18.20 | 15.20 | 0.00 | 0.00% | 0 | 25 | 1.26 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/27/2025 2:58:54 PM EST |
| 27.00 | 13.30 | 16.40 | 14.20 | 0.00 | 0.00% | 0 | 39 | 1.33 | 1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 10.40 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 43 | 0.84 | 0.98 | 0.01 | 0.00 | 5/8/2025 | 5/27/2025 2:58:54 PM EST |
| 32.00 | 9.00 | 10.40 | 10.46 | 0.00 | 0.00% | 0 | 151 | 0.82 | 0.96 | 0.01 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 6.60 | 6.80 | 6.80 | +0.52 | +8.28% | 2 | 105 | 0.41 | 0.88 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 36.00 | 5.50 | 6.30 | 6.45 | 0.00 | 0.00% | 0 | 5 | 0.37 | 0.84 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 37.00 | 4.90 | 6.50 | 5.00 | -0.08 | -1.58% | 12 | 121 | 0.39 | 0.79 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 38.00 | 4.00 | 5.90 | % | 0 | 0 | 0.37 | 0.74 | 0.05 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 39.00 | 3.40 | 3.90 | % | 0 | 0 | 0.36 | 0.68 | 0.06 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 40.00 | 2.75 | 3.00 | 2.44 | -1.06 | -30.29% | 1 | 421 | 0.37 | 0.62 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 41.00 | 2.20 | 2.45 | 2.30 | -0.90 | -28.13% | 1 | 17 | 0.36 | 0.55 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 42.00 | 1.65 | 1.90 | 1.75 | % | 3 | 0 | 0.34 | 0.47 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 43.00 | 1.25 | 1.45 | 1.65 | 0.00 | 0.00% | 0 | 2 | 0.33 | 0.40 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 44.00 | 0.65 | 1.05 | 1.41 | 0.00 | 0.00% | 0 | 8 | 0.32 | 0.33 | 0.07 | -0.02 | 5/21/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 0.00 | 0.85 | 0.70 | 0.00 | 0.00% | 0 | 189 | 0.31 | 0.26 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 46.00 | 0.30 | 1.85 | % | 0 | 0 | 0.31 | 0.20 | 0.06 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 47.00 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 6 | 0.31 | 0.15 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 48.00 | 0.00 | 0.45 | 0.24 | % | 1 | 0 | 0.31 | 0.11 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:54 PM EST | |
| 49.00 | 0.00 | 0.80 | % | 0 | 0 | 0.39 | 0.08 | 0.03 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 0.00 | 1.40 | 0.26 | 0.00 | 0.00% | 0 | 139 | 0.45 | 0.06 | 0.02 | -0.01 | 5/14/2025 | 5/27/2025 2:58:54 PM EST |
| 55.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 4 | 0.59 | 0.01 | 0.00 | 0.00 | 3/19/2025 | 5/27/2025 2:58:54 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 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:58:54 PM EST |
| 20.00 | 0.00 | 0.80 | 0.33 | 0.00 | 0.00% | 0 | 45 | 1.35 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 5/27/2025 2:58:54 PM EST |
| 23.00 | 0.00 | 0.70 | 0.25 | 0.00 | 0.00% | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 5/27/2025 2:58:54 PM EST |
| 25.00 | 0.00 | 0.70 | 0.21 | 0.00 | 0.00% | 0 | 88 | 0.99 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:54 PM EST |
| 27.00 | 0.00 | 0.90 | 0.26 | 0.00 | 0.00% | 0 | 105 | 0.87 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 2:58:54 PM EST |
| 30.00 | 0.00 | 0.90 | 0.27 | 0.00 | 0.00% | 0 | 169 | 0.70 | -0.02 | 0.01 | 0.00 | 5/5/2025 | 5/27/2025 2:58:54 PM EST |
| 32.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 21 | 0.57 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 35.00 | 0.30 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 166 | 0.41 | -0.12 | 0.03 | -0.01 | 5/20/2025 | 5/27/2025 2:58:54 PM EST |
| 36.00 | 0.00 | 1.65 | % | 0 | 0 | 0.42 | -0.16 | 0.04 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 37.00 | 0.65 | 0.90 | 0.58 | 0.00 | 0.00% | 0 | 100 | 0.38 | -0.21 | 0.05 | -0.02 | 5/13/2025 | 5/27/2025 2:58:54 PM EST |
| 38.00 | 0.65 | 2.05 | % | 0 | 0 | 0.37 | -0.26 | 0.05 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 39.00 | 0.00 | 1.45 | 1.31 | -0.19 | -12.67% | 1 | 1 | 0.36 | -0.32 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 40.00 | 1.45 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 41 | 0.43 | -0.38 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:54 PM EST |
| 41.00 | 1.85 | 2.35 | 1.95 | -0.25 | -11.37% | 2 | 4 | 0.35 | -0.45 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 42.00 | 2.35 | 2.70 | 2.55 | +0.49 | +23.79% | 2 | 1 | 0.35 | -0.53 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:54 PM EST |
| 43.00 | 2.40 | 3.20 | % | 0 | 0 | 0.34 | -0.60 | 0.07 | -0.02 | 5/27/2025 2:58:54 PM EST | |||
| 44.00 | 2.75 | 5.40 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.34 | -0.67 | 0.07 | -0.02 | 5/19/2025 | 5/27/2025 2:58:54 PM EST |
| 45.00 | 3.70 | 5.40 | 3.90 | 0.00 | 0.00% | 0 | 13 | 0.34 | -0.74 | 0.06 | -0.02 | 5/8/2025 | 5/27/2025 2:58:54 PM EST |
| 46.00 | 4.30 | 7.00 | % | 0 | 0 | 0.49 | -0.80 | 0.06 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 47.00 | 5.70 | 7.20 | % | 0 | 0 | 0.48 | -0.85 | 0.05 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 48.00 | 6.10 | 8.20 | % | 0 | 0 | 0.58 | -0.89 | 0.04 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 49.00 | 7.20 | 9.50 | % | 0 | 0 | 0.75 | -0.92 | 0.03 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 50.00 | 8.00 | 10.70 | % | 0 | 0 | 0.60 | -0.94 | 0.02 | -0.01 | 5/27/2025 2:58:54 PM EST | |||
| 55.00 | 13.00 | 14.60 | % | 0 | 0 | 0.91 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:54 PM EST |