Options Chain for VIRTU FINL INC CL A (VIRT) - $31.44 as of 9/6/2024 3:14:32 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 19.30 | 22.90 | 7.10 | 0.00 | 0.00% | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 2/26/2024 | 9/6/2024 3:59:57 PM EST |
| 11.00 | 18.30 | 22.10 | 16.30 | 0.00 | 0.00% | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:57 PM EST |
| 12.00 | 17.30 | 21.10 | % | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 13.00 | 16.30 | 19.90 | 7.85 | 0.00 | 0.00% | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/5/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 15.30 | 18.90 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 15.00 | 14.80 | 18.10 | 8.87 | 0.00 | 0.00% | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 5/15/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 14.50 | 17.10 | 11.34 | 0.00 | 0.00% | 0 | 0 | 4.13 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 13.60 | 16.10 | 12.90 | 0.00 | 0.00% | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 12.60 | 15.10 | 12.73 | 0.00 | 0.00% | 0 | 1 | 3.57 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 11.90 | 14.00 | 11.50 | 0.00 | 0.00% | 0 | 50 | 2.69 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 10.60 | 12.90 | 10.88 | 0.00 | 0.00% | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 9.90 | 11.60 | 9.62 | 0.00 | 0.00% | 0 | 30 | 2.64 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 8.60 | 11.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 8.10 | 8.30 | 8.10 | 0.00 | 0.00% | 0 | 101 | 0.84 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 6.90 | 9.10 | 6.70 | 0.00 | 0.00% | 0 | 9 | 2.21 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 5.60 | 8.10 | 5.97 | 0.00 | 0.00% | 0 | 1 | 2.01 | 1.00 | 0.00 | -0.01 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 4.50 | 6.90 | 4.70 | 0.00 | 0.00% | 0 | 0 | 1.60 | 1.00 | 0.01 | -0.01 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 3.80 | 5.30 | 3.72 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.97 | 0.03 | -0.01 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 1.55 | 3.40 | 3.38 | 0.00 | 0.00% | 0 | 43 | 0.45 | 0.92 | 0.06 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 29.00 | 1.30 | 2.45 | 2.57 | -0.13 | -4.82% | 2 | 73 | 0.40 | 0.86 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 1.45 | 1.60 | 1.45 | -0.29 | -16.67% | 26 | 703 | 0.31 | 0.74 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 31.00 | 0.80 | 1.90 | 0.83 | -0.19 | -18.63% | 8 | 499 | 0.51 | 0.56 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 32.00 | 0.40 | 0.50 | 0.40 | -0.12 | -23.08% | 13 | 121 | 0.31 | 0.35 | 0.20 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 33.00 | 0.10 | 0.25 | 0.20 | -0.10 | -33.34% | 39 | 48 | 0.30 | 0.18 | 0.14 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 34.00 | 0.00 | 0.15 | 0.13 | 0.00 | 0.00% | 0 | 110 | 0.34 | 0.08 | 0.08 | -0.01 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 47 | 0.70 | 0.03 | 0.03 | 0.00 | 7/22/2024 | 9/6/2024 3:59:57 PM EST |
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 10 | 0.93 | 0.01 | 0.01 | 0.00 | 8/15/2024 | 9/6/2024 3:59:57 PM EST |
| 37.00 | 0.00 | 0.50 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 28 | 4.16 | 0.00 | 0.00 | 0.00 | 2/8/2024 | 9/6/2024 3:59:57 PM EST |
| 11.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 862 | 2.49 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 9/6/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 247 | 2.11 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 238 | 2.17 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,158 | 2.00 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 115 | 2.61 | 0.00 | 0.00 | 0.00 | 6/17/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 82 | 2.41 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 560 | 2.22 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 190 | 2.05 | 0.00 | 0.00 | 0.00 | 8/7/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 103 | 1.88 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 0.00 | 0.50 | 0.09 | 0.00 | 0.00% | 0 | 108 | 1.71 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 0.00 | 0.35 | 0.05 | 0.00 | 0.00% | 0 | 36 | 1.41 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 0.00 | 0.50 | 0.01 | 0.00 | 0.00% | 0 | 80 | 1.41 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 29 | 1.26 | 0.00 | 0.00 | -0.01 | 8/13/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 87 | 0.72 | 0.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 60 | 0.98 | 0.00 | 0.01 | -0.01 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.51 | -0.03 | 0.03 | -0.01 | 8/27/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 162 | 0.41 | -0.08 | 0.06 | -0.02 | 9/3/2024 | 9/6/2024 3:59:57 PM EST |
| 29.00 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 91 | 0.45 | -0.14 | 0.10 | -0.02 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.30 | 0.40 | 0.45 | +0.15 | +50.00% | 14 | 66 | 0.34 | -0.26 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 31.00 | 0.65 | 0.75 | 0.80 | +0.10 | +14.29% | 1 | 6 | 0.33 | -0.44 | 0.21 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 32.00 | 1.15 | 1.30 | 1.33 | 0.00 | 0.00% | 0 | 9 | 0.31 | -0.65 | 0.20 | -0.03 | 9/4/2024 | 9/6/2024 3:59:57 PM EST |
| 33.00 | 1.90 | 2.75 | % | 0 | 0 | 0.38 | -0.82 | 0.14 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 34.00 | 2.80 | 3.00 | % | 0 | 0 | 0.63 | -0.92 | 0.08 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 3.30 | 4.20 | % | 0 | 0 | 0.89 | -0.97 | 0.03 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 36.00 | 4.60 | 5.30 | % | 0 | 0 | 1.19 | -0.99 | 0.01 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 37.00 | 5.50 | 6.40 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 38.00 | 6.40 | 7.40 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |