Options Chain for VIRTU FINL INC CL A (VIRT) - $43.37 as of 8/1/2025 8:58:42 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.10 | 24.60 | 23.85 | 16.69 | 0.00 | 0.00% | 1.19 | 0 | 1 | 1.91 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 8/1/2025 4:00:00 PM EST |
| 25.00 | 17.40 | 20.50 | 18.95 | 19.60 | 0.00 | 0.00% | 0.76 | 0 | 5 | 1.75 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 27.00 | 16.10 | 17.90 | 17.00 | 10.20 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.39 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 8/1/2025 4:00:00 PM EST |
| 28.00 | 15.20 | 17.50 | 16.35 | 10.38 | 0.00 | 0.00% | 0.58 | 0 | 1 | 1.49 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 8/1/2025 4:00:00 PM EST |
| 29.00 | 14.10 | 16.50 | 15.30 | % | 0.53 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 30.00 | 13.10 | 15.00 | 14.05 | 9.00 | 0.00 | 0.00% | 0.47 | 0 | 3 | 1.18 | 0.99 | 0.00 | 0.00 | 3/27/2025 | 8/1/2025 4:00:00 PM EST |
| 31.00 | 12.10 | 14.50 | 13.30 | 8.50 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.24 | 0.99 | 0.00 | 0.00 | 3/20/2025 | 8/1/2025 4:00:00 PM EST |
| 32.00 | 10.80 | 13.60 | 12.20 | 9.14 | 0.00 | 0.00% | 0.38 | 0 | 6 | 1.19 | 0.99 | 0.01 | 0.00 | 6/11/2025 | 8/1/2025 4:00:00 PM EST |
| 33.00 | 9.50 | 11.90 | 10.70 | 9.42 | 0.00 | 0.00% | 0.32 | 0 | 47 | 0.94 | 0.98 | 0.01 | 0.00 | 6/17/2025 | 8/1/2025 4:00:00 PM EST |
| 34.00 | 8.60 | 11.60 | 10.10 | 8.14 | 0.00 | 0.00% | 0.30 | 0 | 122 | 1.04 | 0.95 | 0.01 | -0.01 | 6/4/2025 | 8/1/2025 4:00:00 PM EST |
| 35.00 | 7.80 | 9.20 | 8.50 | 9.20 | 0.00 | 0.00% | 0.24 | 0 | 8 | 0.63 | 0.94 | 0.02 | -0.01 | 7/29/2025 | 8/1/2025 4:00:00 PM EST |
| 36.00 | 7.60 | 9.00 | 8.30 | 7.60 | 0.00 | 0.00% | 0.23 | 0 | 16 | 0.61 | 0.92 | 0.02 | -0.01 | 6/18/2025 | 8/1/2025 4:00:00 PM EST |
| 37.00 | 6.60 | 7.40 | 7.00 | 7.51 | 0.00 | 0.00% | 0.19 | 0 | 17 | 0.48 | 0.88 | 0.03 | -0.01 | 7/21/2025 | 8/1/2025 4:00:00 PM EST |
| 38.00 | 5.80 | 6.10 | 5.95 | 5.30 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.42 | 0.84 | 0.04 | -0.02 | 6/9/2025 | 8/1/2025 4:00:00 PM EST |
| 39.00 | 4.90 | 5.20 | 5.05 | 5.60 | 0.00 | 0.00% | 0.13 | 0 | 49 | 0.39 | 0.79 | 0.05 | -0.02 | 6/25/2025 | 8/1/2025 4:00:00 PM EST |
| 40.00 | 4.20 | 4.40 | 4.30 | 5.40 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.38 | 0.74 | 0.06 | -0.02 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 41.00 | 3.40 | 3.60 | 3.50 | 4.60 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.35 | 0.68 | 0.06 | -0.02 | 7/11/2025 | 8/1/2025 4:00:00 PM EST |
| 42.00 | 2.80 | 2.95 | 2.88 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 59 | 0.35 | 0.62 | 0.07 | -0.02 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 43.00 | 2.20 | 2.40 | 2.30 | 2.50 | -0.50 | -16.67% | 0.05 | 48 | 144 | 0.34 | 0.54 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 44.00 | 1.70 | 1.85 | 1.78 | 1.80 | -0.75 | -29.42% | 0.04 | 13 | 40 | 0.33 | 0.47 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 45.00 | 1.25 | 1.45 | 1.35 | 2.07 | 0.00 | 0.00% | 0.03 | 0 | 267 | 0.33 | 0.39 | 0.08 | -0.02 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 46.00 | 0.90 | 1.05 | 0.98 | 0.94 | -0.46 | -32.86% | 0.02 | 25 | 492 | 0.31 | 0.31 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 47.00 | 0.40 | 0.75 | 0.58 | 0.85 | -0.26 | -23.43% | 0.01 | 33 | 107 | 0.28 | 0.24 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 48.00 | 0.40 | 0.60 | 0.50 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.31 | 0.19 | 0.06 | -0.01 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 49.00 | 0.20 | 0.45 | 0.33 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.30 | 0.14 | 0.05 | -0.01 | 7/30/2025 | 8/1/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.48 | 0.10 | 0.04 | -0.01 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 55.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.73 | 0.02 | 0.01 | 0.00 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.35 | 0.68 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.92 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/1/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.46 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/1/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 1.35 | 0.68 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.30 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 1.35 | 0.68 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.23 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 8/1/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.64 | -0.01 | 0.00 | 0.00 | 6/11/2025 | 8/1/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 1.35 | 0.68 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.02 | -0.01 | 0.00 | 0.00 | 5/13/2025 | 8/1/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 1.35 | 0.68 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.95 | -0.01 | 0.01 | 0.00 | 5/20/2025 | 8/1/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 1.40 | 0.70 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.90 | -0.02 | 0.01 | 0.00 | 5/13/2025 | 8/1/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.50 | -0.05 | 0.01 | -0.01 | 6/25/2025 | 8/1/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.56 | -0.06 | 0.02 | -0.01 | 7/25/2025 | 8/1/2025 4:00:00 PM EST |
| 36.00 | 0.00 | 1.55 | 0.78 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.74 | -0.08 | 0.02 | -0.01 | 7/3/2025 | 8/1/2025 4:00:00 PM EST |
| 37.00 | 0.30 | 1.65 | 0.98 | 0.46 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.53 | -0.12 | 0.03 | -0.01 | 7/21/2025 | 8/1/2025 4:00:00 PM EST |
| 38.00 | 0.35 | 0.65 | 0.50 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.37 | -0.16 | 0.04 | -0.02 | 7/22/2025 | 8/1/2025 4:00:00 PM EST |
| 39.00 | 0.65 | 0.70 | 0.68 | 0.69 | -0.26 | -27.37% | 0.02 | 2 | 16 | 0.36 | -0.21 | 0.05 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 40.00 | 0.85 | 1.00 | 0.93 | 1.00 | +0.30 | +42.86% | 0.02 | 1 | 29 | 0.36 | -0.26 | 0.06 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 41.00 | 1.10 | 1.25 | 1.18 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.35 | -0.32 | 0.06 | -0.02 | 7/31/2025 | 8/1/2025 4:00:00 PM EST |
| 42.00 | 1.45 | 1.60 | 1.53 | 1.65 | +0.75 | +83.34% | 0.04 | 8 | 64 | 0.34 | -0.38 | 0.07 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 43.00 | 1.85 | 2.00 | 1.93 | 2.20 | +1.05 | +91.31% | 0.04 | 11 | 40 | 0.33 | -0.46 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 44.00 | 2.15 | 2.55 | 2.35 | 2.21 | +0.71 | +47.34% | 0.05 | 10 | 17 | 0.31 | -0.53 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 45.00 | 2.90 | 3.10 | 3.00 | 2.70 | +0.70 | +35.00% | 0.07 | 9 | 9 | 0.32 | -0.61 | 0.08 | -0.02 | 8/1/2025 | 8/1/2025 4:00:00 PM EST |
| 46.00 | 3.50 | 3.80 | 3.65 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.31 | -0.69 | 0.07 | -0.02 | 7/14/2025 | 8/1/2025 4:00:00 PM EST |
| 47.00 | 4.20 | 4.50 | 4.35 | 6.23 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.30 | -0.76 | 0.07 | -0.02 | 5/14/2025 | 8/1/2025 4:00:00 PM EST |
| 48.00 | 4.50 | 6.00 | 5.25 | 5.76 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.48 | -0.81 | 0.06 | -0.01 | 7/23/2025 | 8/1/2025 4:00:00 PM EST |
| 49.00 | 5.30 | 7.10 | 6.20 | % | 0.13 | 0 | 0 | 0.54 | -0.86 | 0.05 | -0.01 | 8/1/2025 4:00:00 PM EST | |||
| 50.00 | 6.50 | 7.50 | 7.00 | 14.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.47 | -0.90 | 0.04 | -0.01 | 2/21/2025 | 8/1/2025 4:00:00 PM EST |
| 55.00 | 10.70 | 12.40 | 11.55 | % | 0.21 | 0 | 0 | 0.62 | -0.98 | 0.01 | 0.00 | 8/1/2025 4:00:00 PM EST | |||
| 60.00 | 15.80 | 17.60 | 16.70 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/1/2025 4:00:00 PM EST |