Options Chain for VIRTU FINL INC CL A (VIRT) - $43.77 as of 7/25/2025 1:23:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.10 | 15.70 | 14.40 | % | 0.48 | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 33.00 | 10.10 | 12.70 | 11.40 | % | 0.35 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 34.00 | 9.10 | 11.80 | 10.45 | % | 0.31 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 7/25/2025 12:44:00 PM EST | |||
| 35.00 | 8.20 | 10.80 | 9.50 | % | 0.27 | 0 | 0 | 1.39 | 0.99 | 0.01 | -0.01 | 7/25/2025 12:44:00 PM EST | |||
| 36.00 | 7.20 | 9.00 | 8.10 | % | 0.22 | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.01 | 7/25/2025 12:44:00 PM EST | |||
| 37.00 | 6.20 | 8.20 | 7.20 | % | 0.19 | 0 | 0 | 0.99 | 0.96 | 0.02 | -0.02 | 7/25/2025 12:44:00 PM EST | |||
| 38.00 | 5.30 | 6.70 | 6.00 | 7.40 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | 0.93 | 0.03 | -0.02 | 7/17/2025 | 7/25/2025 12:44:00 PM EST |
| 39.00 | 4.50 | 5.90 | 5.20 | % | 0.13 | 0 | 0 | 0.80 | 0.90 | 0.04 | -0.03 | 7/25/2025 12:44:00 PM EST | |||
| 40.00 | 3.90 | 5.40 | 4.65 | 3.38 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.77 | 0.83 | 0.06 | -0.03 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 41.00 | 3.50 | 3.80 | 3.65 | 4.07 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.38 | 0.78 | 0.07 | -0.04 | 7/18/2025 | 7/25/2025 12:44:00 PM EST |
| 42.00 | 2.80 | 3.00 | 2.90 | 2.80 | +0.80 | +40.00% | 0.07 | 5 | 69 | 0.41 | 0.71 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 43.00 | 2.15 | 2.30 | 2.23 | 1.89 | 0.00 | 0.00% | 0.05 | 0 | 141 | 0.38 | 0.62 | 0.10 | -0.04 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 44.00 | 1.60 | 1.90 | 1.75 | 1.56 | -0.09 | -5.46% | 0.04 | 2 | 31 | 0.35 | 0.52 | 0.11 | -0.04 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 45.00 | 1.10 | 1.20 | 1.15 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 152 | 0.36 | 0.41 | 0.11 | -0.04 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 46.00 | 0.70 | 0.80 | 0.75 | 0.71 | -0.10 | -12.35% | 0.02 | 1 | 154 | 0.34 | 0.31 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 47.00 | 0.40 | 0.55 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 178 | 0.33 | 0.22 | 0.08 | -0.03 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 48.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.37 | 0.15 | 0.06 | -0.02 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 49.00 | 0.10 | 0.30 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.74 | 0.10 | 0.05 | -0.02 | 7/21/2025 | 7/25/2025 12:44:00 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.82 | 0.06 | 0.03 | -0.01 | 7/21/2025 | 7/25/2025 12:44:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 7/25/2025 12:44:00 PM EST |
| 60.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/25/2025 12:44:00 PM EST |
| 33.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/14/2025 | 7/25/2025 12:44:00 PM EST |
| 34.00 | 0.00 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 1.28 | -0.01 | 0.00 | -0.01 | 7/25/2025 12:44:00 PM EST | |||
| 35.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.20 | -0.01 | 0.01 | -0.01 | 7/25/2025 12:44:00 PM EST | |||
| 36.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | 1.11 | -0.02 | 0.01 | -0.01 | 7/25/2025 12:44:00 PM EST | |||
| 37.00 | 0.00 | 1.50 | 0.75 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | -0.04 | 0.02 | -0.02 | 7/21/2025 | 7/25/2025 12:44:00 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.58 | -0.07 | 0.03 | -0.02 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 39.00 | 0.15 | 0.40 | 0.28 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.62 | -0.10 | 0.04 | -0.03 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 40.00 | 0.30 | 0.45 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.43 | -0.17 | 0.06 | -0.03 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 41.00 | 0.50 | 0.65 | 0.58 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.42 | -0.22 | 0.07 | -0.04 | 7/22/2025 | 7/25/2025 12:44:00 PM EST |
| 42.00 | 0.50 | 1.00 | 0.75 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.57 | -0.29 | 0.09 | -0.04 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 43.00 | 1.05 | 1.20 | 1.13 | 1.64 | +0.41 | +33.34% | 0.03 | 1 | 48 | 0.56 | -0.38 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 44.00 | 1.45 | 1.60 | 1.53 | 1.62 | 0.00 | 0.00% | 0.03 | 0 | 17 | 0.21 | -0.48 | 0.11 | -0.04 | 7/21/2025 | 7/25/2025 12:44:00 PM EST |
| 45.00 | 1.95 | 2.30 | 2.13 | 2.71 | +0.51 | +23.19% | 0.05 | 1 | 20 | 0.24 | -0.59 | 0.11 | -0.04 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 46.00 | 2.55 | 2.80 | 2.68 | 2.40 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.34 | -0.69 | 0.10 | -0.03 | 7/14/2025 | 7/25/2025 12:44:00 PM EST |
| 47.00 | 3.30 | 4.30 | 3.80 | % | 0.08 | 0 | 0 | 0.56 | -0.78 | 0.08 | -0.03 | 7/25/2025 12:44:00 PM EST | |||
| 48.00 | 3.60 | 5.50 | 4.55 | % | 0.09 | 0 | 0 | 0.68 | -0.85 | 0.06 | -0.02 | 7/25/2025 12:44:00 PM EST | |||
| 49.00 | 4.60 | 6.10 | 5.35 | % | 0.11 | 0 | 0 | 0.64 | -0.90 | 0.05 | -0.02 | 7/25/2025 12:44:00 PM EST | |||
| 50.00 | 5.60 | 7.40 | 6.50 | % | 0.13 | 0 | 0 | 0.79 | -0.94 | 0.03 | -0.01 | 7/25/2025 12:44:00 PM EST | |||
| 55.00 | 10.30 | 12.60 | 11.45 | % | 0.21 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 60.00 | 15.70 | 18.00 | 16.85 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST |