Options Chain for VIRTU FINL INC CL A (VIRT) - $36.99 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 23.30 | 27.50 | % | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 13.00 | 23.10 | 26.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 22.10 | 25.00 | % | 0 | 0 | 3.64 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 15.00 | 21.80 | 24.00 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 16.00 | 20.70 | 23.00 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 18.70 | 22.00 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 18.00 | 17.70 | 21.00 | 5.77 | 0.00 | 0.00% | 0 | 2 | 2.84 | 1.00 | 0.00 | 0.00 | 6/14/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 17.70 | 19.90 | 16.65 | 0.00 | 0.00% | 0 | 4 | 2.62 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 16.70 | 19.00 | 8.30 | 0.00 | 0.00% | 0 | 3 | 2.41 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 15.60 | 18.00 | 7.00 | 0.00 | 0.00% | 0 | 53 | 2.36 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 14.90 | 17.00 | 6.10 | 0.00 | 0.00% | 0 | 51 | 2.22 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 13.90 | 16.00 | 13.80 | 0.00 | 0.00% | 0 | 63 | 2.08 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 12.10 | 15.00 | 5.10 | 0.00 | 0.00% | 0 | 9 | 1.95 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 11.50 | 12.20 | 10.59 | 0.00 | 0.00% | 0 | 103 | 1.57 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 10.90 | 11.20 | 9.60 | 0.00 | 0.00% | 0 | 123 | 1.33 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 9.10 | 10.20 | 8.30 | 0.00 | 0.00% | 0 | 280 | 1.39 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 8.90 | 10.40 | 7.01 | 0.00 | 0.00% | 0 | 91 | 1.47 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 7.40 | 10.00 | 5.40 | 0.00 | 0.00% | 0 | 131 | 1.35 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 6.40 | 9.10 | 5.10 | 0.00 | 0.00% | 0 | 177 | 1.15 | 0.99 | 0.02 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 5.60 | 6.50 | 4.17 | 0.00 | 0.00% | 0 | 100 | 1.01 | 0.97 | 0.02 | 0.00 | 11/12/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 5.00 | 5.30 | 5.10 | 0.00 | 0.00% | 0 | 235 | 0.85 | 0.92 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 4.10 | 4.30 | 3.80 | +1.62 | +74.32% | 1 | 103 | 0.33 | 0.87 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 2.25 | 3.50 | 3.08 | +0.88 | +40.00% | 2 | 174 | 0.48 | 0.80 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 1.55 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 132 | 0.34 | 0.72 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 1.90 | 2.05 | 1.91 | +0.01 | +0.53% | 21 | 92 | 0.35 | 0.62 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 1.35 | 1.50 | 1.36 | -0.04 | -2.86% | 30 | 2,663 | 0.34 | 0.51 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 0.95 | 1.05 | 0.99 | +0.02 | +2.07% | 3 | 235 | 0.35 | 0.40 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 39.00 | 0.60 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 676 | 0.34 | 0.31 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 0.40 | 0.50 | 0.40 | 0.00 | 0.00% | 15 | 24 | 0.35 | 0.23 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 41.00 | 0.25 | 0.30 | 0.30 | +0.09 | +42.86% | 3 | 2 | 0.34 | 0.16 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 42.00 | 0.15 | 0.25 | % | 0 | 0 | 0.75 | 0.11 | 0.05 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.95 | % | 0 | 0 | 0.67 | 0.07 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 44.00 | 0.00 | 1.25 | % | 0 | 0 | 0.82 | 0.04 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 38 | 3.25 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 1.30 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 14.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 152 | 2.85 | 0.00 | 0.00 | 0.00 | 6/28/2024 | 11/20/2024 3:59:55 PM EST |
| 15.00 | 0.00 | 1.00 | 0.02 | 0.00 | 0.00% | 0 | 479 | 2.67 | 0.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:55 PM EST |
| 16.00 | 0.00 | 1.30 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 111 | 2.35 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:55 PM EST |
| 18.00 | 0.00 | 1.00 | 0.49 | 0.00 | 0.00% | 0 | 198 | 2.21 | 0.00 | 0.00 | 0.00 | 6/4/2024 | 11/20/2024 3:59:55 PM EST |
| 19.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 19 | 2.26 | 0.00 | 0.00 | 0.00 | 7/9/2024 | 11/20/2024 3:59:55 PM EST |
| 20.00 | 0.00 | 1.00 | 0.08 | 0.00 | 0.00% | 0 | 62 | 1.94 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:55 PM EST |
| 21.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 124 | 1.82 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 3:59:55 PM EST |
| 22.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 99 | 1.70 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 1.00 | 0.20 | 0.00 | 0.00% | 0 | 136 | 1.59 | 0.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 63 | 1.48 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 3:59:55 PM EST |
| 25.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 172 | 1.38 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:55 PM EST |
| 26.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 93 | 1.28 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 27.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 140 | 0.94 | 0.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:55 PM EST |
| 28.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 120 | 0.83 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:55 PM EST |
| 29.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 74 | 0.99 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:55 PM EST |
| 30.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 546 | 0.90 | -0.01 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 31.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 81 | 1.07 | -0.03 | 0.02 | 0.00 | 11/18/2024 | 11/20/2024 3:59:55 PM EST |
| 32.00 | 0.10 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 77 | 0.39 | -0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 33.00 | 0.20 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 35 | 0.37 | -0.13 | 0.06 | -0.01 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 34.00 | 0.35 | 0.50 | 0.49 | -0.08 | -14.04% | 1 | 32 | 0.35 | -0.20 | 0.07 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 35.00 | 0.60 | 0.75 | 0.69 | -0.02 | -2.82% | 3 | 136 | 0.35 | -0.28 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 36.00 | 1.00 | 1.10 | 1.17 | +0.07 | +6.37% | 1 | 23 | 0.35 | -0.38 | 0.10 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 37.00 | 1.45 | 1.60 | 1.60 | -0.55 | -25.59% | 1 | 8 | 0.35 | -0.49 | 0.11 | -0.02 | 11/20/2024 | 11/20/2024 3:59:55 PM EST |
| 38.00 | 2.05 | 2.20 | % | 0 | 0 | 0.36 | -0.60 | 0.11 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 39.00 | 2.70 | 2.90 | 2.75 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.69 | 0.10 | -0.02 | 11/19/2024 | 11/20/2024 3:59:55 PM EST |
| 40.00 | 2.65 | 5.70 | % | 0 | 0 | 0.58 | -0.77 | 0.08 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 41.00 | 2.30 | 6.80 | % | 0 | 0 | 0.62 | -0.84 | 0.07 | -0.02 | 11/20/2024 3:59:55 PM EST | |||
| 42.00 | 4.30 | 7.30 | % | 0 | 0 | 0.97 | -0.89 | 0.05 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 43.00 | 5.50 | 7.20 | % | 0 | 0 | 0.75 | -0.93 | 0.04 | -0.01 | 11/20/2024 3:59:55 PM EST | |||
| 44.00 | 6.50 | 8.40 | % | 0 | 0 | 0.87 | -0.96 | 0.03 | -0.01 | 11/20/2024 3:59:55 PM EST |