Options Chain for VIRTU FINL INC CL A (VIRT) - $36.63 as of 9/12/2025 9:34:28 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 | 15.70 | 18.60 | 17.15 | 16.69 | 0.00 | 0.00% | 0.86 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 9/12/2025 3:59:49 PM EST |
| 25.00 | 10.80 | 13.70 | 12.25 | 19.60 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 9/12/2025 3:59:49 PM EST |
| 27.00 | 9.00 | 11.60 | 10.30 | 10.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 9/12/2025 3:59:49 PM EST |
| 28.00 | 7.70 | 10.70 | 9.20 | 10.38 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 9/12/2025 3:59:49 PM EST |
| 29.00 | 6.90 | 9.20 | 8.05 | % | 0.28 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 30.00 | 5.90 | 8.60 | 7.25 | 9.00 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 9/12/2025 3:59:49 PM EST |
| 31.00 | 4.80 | 7.60 | 6.20 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.13 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 9/12/2025 3:59:49 PM EST |
| 32.00 | 3.90 | 6.30 | 5.10 | 9.14 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:49 PM EST |
| 33.00 | 3.40 | 5.40 | 4.40 | 9.80 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.58 | 0.99 | 0.02 | -0.01 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 34.00 | 2.55 | 2.80 | 2.68 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 25 | 1.37 | 0.95 | 0.05 | -0.04 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 35.00 | 1.70 | 1.90 | 1.80 | 1.79 | -0.41 | -18.64% | 0.05 | 3 | 76 | 0.88 | 0.87 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 36.00 | 0.95 | 1.10 | 1.03 | 0.90 | -0.48 | -34.79% | 0.03 | 93 | 166 | 0.49 | 0.71 | 0.19 | -0.08 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 37.00 | 0.45 | 0.55 | 0.50 | 0.50 | -0.17 | -25.38% | 0.01 | 9 | 45 | 0.25 | 0.50 | 0.23 | -0.07 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 38.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.26 | -72.23% | 0.00 | 25 | 85 | 0.22 | 0.28 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.44 | 0.12 | 0.12 | -0.03 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.02 | -28.58% | 0.01 | 2 | 85 | 0.89 | 0.04 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 41.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.26 | 0.01 | 0.02 | 0.00 | 9/8/2025 | 9/12/2025 3:59:49 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.62 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 43.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 299 | 0.61 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:49 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.06 | -0.02 | -25.00% | 0.00 | 1 | 102 | 0.78 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 176 | 1.11 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 28 | 838 | 0.83 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.89 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/12/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 20 | 2.18 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.73 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 2.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 33 | 3.21 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 3.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 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 | 1.75 | 0.88 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.90 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/12/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.90 | 0.95 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 22 | 3.66 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/12/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 12 | 2.40 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 9/12/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 1.75 | 0.88 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.84 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 9/12/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 30.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 2.29 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.95 | 0.48 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 9/12/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 1.20 | 0.60 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.62 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 9/12/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.80 | 0.40 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.17 | -0.01 | 0.02 | -0.01 | 5/13/2025 | 9/12/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | -0.05 | 0.05 | -0.04 | 9/3/2025 | 9/12/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.16 | +0.01 | +6.67% | 0.00 | 10 | 57 | 0.46 | -0.13 | 0.12 | -0.07 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 36.00 | 0.30 | 1.20 | 0.75 | 0.42 | +0.07 | +20.00% | 0.02 | 5 | 15 | 0.36 | -0.29 | 0.19 | -0.08 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 37.00 | 0.75 | 0.90 | 0.83 | 0.77 | +0.16 | +26.23% | 0.02 | 4 | 102 | 0.62 | -0.50 | 0.23 | -0.07 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 38.00 | 1.40 | 1.60 | 1.50 | 1.77 | +0.39 | +28.27% | 0.04 | 3 | 95 | 0.42 | -0.72 | 0.21 | -0.05 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 39.00 | 2.25 | 2.50 | 2.38 | 2.05 | 0.00 | 0.00% | 0.06 | 0 | 114 | 0.49 | -0.88 | 0.12 | -0.03 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 40.00 | 3.20 | 3.50 | 3.35 | 3.33 | +1.62 | +94.74% | 0.08 | 3 | 78 | 0.56 | -0.96 | 0.05 | -0.01 | 9/12/2025 | 9/12/2025 3:59:49 PM EST |
| 41.00 | 4.30 | 4.50 | 4.40 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 39 | 1.43 | -0.99 | 0.02 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 42.00 | 5.20 | 5.50 | 5.35 | 5.30 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.77 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 43.00 | 5.50 | 6.80 | 6.15 | 6.30 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.98 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:49 PM EST |
| 44.00 | 6.40 | 7.70 | 7.05 | 1.77 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.29 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/12/2025 3:59:49 PM EST |
| 45.00 | 7.40 | 8.80 | 8.10 | 6.70 | 0.00 | 0.00% | 0.18 | 0 | 13 | 2.46 | -1.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:49 PM EST |
| 46.00 | 8.40 | 9.80 | 9.10 | 3.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 9/12/2025 3:59:49 PM EST |
| 47.00 | 9.60 | 10.80 | 10.20 | 5.09 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/12/2025 3:59:49 PM EST |
| 48.00 | 10.60 | 12.30 | 11.45 | 5.76 | 0.00 | 0.00% | 0.24 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:49 PM EST |
| 49.00 | 11.40 | 13.30 | 12.35 | % | 0.25 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 50.00 | 12.50 | 14.20 | 13.35 | 14.30 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 9/12/2025 3:59:49 PM EST |
| 55.00 | 17.40 | 18.90 | 18.15 | % | 0.33 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST | |||
| 60.00 | 22.40 | 24.30 | 23.35 | % | 0.39 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:49 PM EST |