Options Chain for VIRTU FINL INC CL A (VIRT) - $42.52 as of 6/20/2025 9:36:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.80 | 14.80 | % | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 33.00 | 8.90 | 11.90 | % | 0 | 0 | 0.98 | 0.93 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 34.00 | 8.00 | 11.00 | % | 0 | 0 | 0.93 | 0.91 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 7.10 | 10.10 | % | 0 | 0 | 0.88 | 0.90 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 36.00 | 6.20 | 9.20 | % | 0 | 0 | 0.83 | 0.85 | 0.03 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 37.00 | 5.60 | 8.30 | % | 0 | 0 | 0.78 | 0.83 | 0.03 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 38.00 | 5.20 | 7.60 | % | 0 | 0 | 0.52 | 0.79 | 0.04 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 39.00 | 4.60 | 6.50 | % | 0 | 0 | 0.51 | 0.75 | 0.05 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 40.00 | 3.90 | 4.50 | % | 0 | 0 | 0.38 | 0.70 | 0.05 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 41.00 | 3.20 | 3.90 | % | 0 | 0 | 0.38 | 0.65 | 0.06 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 42.00 | 2.55 | 4.00 | 3.13 | % | 3 | 0 | 0.43 | 0.59 | 0.06 | -0.03 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 43.00 | 2.00 | 2.70 | % | 0 | 0 | 0.36 | 0.52 | 0.07 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 44.00 | 1.65 | 2.25 | 1.95 | +0.05 | +2.64% | 1 | 5 | 0.36 | 0.46 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST |
| 45.00 | 1.10 | 1.85 | 1.70 | % | 9 | 0 | 0.35 | 0.39 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 46.00 | 0.80 | 1.30 | % | 0 | 0 | 0.33 | 0.32 | 0.07 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 47.00 | 0.00 | 1.25 | % | 0 | 0 | 0.48 | 0.26 | 0.06 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 48.00 | 0.20 | 0.95 | % | 0 | 0 | 0.42 | 0.21 | 0.05 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 49.00 | 0.00 | 1.40 | % | 0 | 0 | 0.51 | 0.17 | 0.05 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 0.10 | 1.35 | % | 0 | 0 | 0.54 | 0.13 | 0.04 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.45 | % | 0 | 0 | 0.73 | 0.03 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.50 | % | 0 | 0 | 1.04 | -0.03 | 0.01 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 33.00 | 0.00 | 1.15 | % | 0 | 0 | 0.76 | -0.07 | 0.02 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 34.00 | 0.00 | 1.15 | % | 0 | 0 | 0.70 | -0.09 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 35.00 | 0.00 | 1.50 | % | 0 | 0 | 0.72 | -0.10 | 0.02 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 36.00 | 0.05 | 1.60 | % | 0 | 0 | 0.52 | -0.15 | 0.03 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 37.00 | 0.00 | 0.90 | % | 0 | 0 | 0.52 | -0.17 | 0.03 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 38.00 | 0.50 | 1.15 | % | 0 | 0 | 0.42 | -0.21 | 0.04 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 39.00 | 0.20 | 1.35 | 0.80 | % | 4 | 0 | 0.47 | -0.25 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:59 PM EST | |
| 40.00 | 1.10 | 1.55 | % | 0 | 0 | 0.39 | -0.30 | 0.05 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 41.00 | 1.40 | 2.05 | % | 0 | 0 | 0.39 | -0.35 | 0.06 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 42.00 | 1.80 | 2.40 | % | 0 | 0 | 0.38 | -0.41 | 0.06 | -0.03 | 6/20/2025 3:59:59 PM EST | |||
| 43.00 | 2.25 | 2.90 | % | 0 | 0 | 0.38 | -0.48 | 0.07 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 44.00 | 2.75 | 3.50 | % | 0 | 0 | 0.38 | -0.54 | 0.07 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 45.00 | 2.80 | 4.10 | % | 0 | 0 | 0.31 | -0.61 | 0.07 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 46.00 | 4.00 | 4.70 | % | 0 | 0 | 0.37 | -0.68 | 0.07 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 47.00 | 4.60 | 5.60 | % | 0 | 0 | 0.35 | -0.74 | 0.06 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 48.00 | 4.90 | 6.90 | % | 0 | 0 | 0.54 | -0.79 | 0.05 | -0.02 | 6/20/2025 3:59:59 PM EST | |||
| 49.00 | 5.70 | 7.60 | % | 0 | 0 | 0.53 | -0.83 | 0.05 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 50.00 | 6.60 | 8.70 | % | 0 | 0 | 0.58 | -0.87 | 0.04 | -0.01 | 6/20/2025 3:59:59 PM EST | |||
| 55.00 | 11.50 | 13.60 | % | 0 | 0 | 0.74 | -0.97 | 0.01 | 0.00 | 6/20/2025 3:59:59 PM EST |