Options Chain for VIRTU FINL INC CL A (VIRT) - $22.58 as of 4/26/2024 8:25:47 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.00 | 13.70 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 12.00 | 9.10 | 12.70 | % | 0 | 0 | 3.41 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 13.00 | 8.10 | 11.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 14.00 | 6.80 | 10.70 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 15.00 | 5.90 | 9.70 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 16.00 | 5.60 | 8.70 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 17.00 | 4.90 | 7.70 | 4.00 | 0.00 | 0.00% | 0 | 1 | 2.33 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:56 PM EST |
| 18.00 | 3.00 | 6.70 | 2.90 | 0.00 | 0.00% | 0 | 20 | 1.35 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/25/2024 3:59:56 PM EST |
| 19.00 | 2.30 | 5.00 | 3.53 | 0.00 | 0.00% | 0 | 13 | 0.91 | 0.98 | 0.02 | 0.00 | 4/24/2024 | 4/25/2024 3:59:56 PM EST |
| 20.00 | 2.20 | 3.60 | 2.35 | 0.00 | 0.00% | 0 | 191 | 0.42 | 0.92 | 0.07 | -0.01 | 4/24/2024 | 4/25/2024 3:59:56 PM EST |
| 21.00 | 0.70 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 649 | 0.18 | 0.82 | 0.15 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 22.00 | 0.70 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 184 | 0.28 | 0.63 | 0.24 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 23.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 1,347 | 0.28 | 0.37 | 0.26 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 24.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 149 | 0.27 | 0.17 | 0.17 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.06 | 0.09 | 0.00 | 4/24/2024 | 4/25/2024 3:59:56 PM EST |
| 26.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.01 | 0.03 | 0.00 | 4/19/2024 | 4/25/2024 3:59:56 PM EST |
| 27.00 | 0.00 | 0.05 | % | 0 | 0 | 0.44 | 0.00 | 0.01 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/25/2024 3:59:56 PM EST |
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.50 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/25/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/25/2024 3:59:56 PM EST |
| 17.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.18 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/25/2024 3:59:56 PM EST |
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.02 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 176 | 0.56 | -0.02 | 0.02 | 0.00 | 4/23/2024 | 4/25/2024 3:59:56 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 231 | 0.35 | -0.08 | 0.07 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 21.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 237 | 0.29 | -0.18 | 0.15 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 323 | 0.25 | -0.37 | 0.24 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 23.00 | 0.80 | 0.95 | 0.85 | 0.00 | 0.00% | 0 | 72 | 0.40 | -0.63 | 0.26 | -0.01 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 24.00 | 1.25 | 4.00 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.83 | 0.17 | -0.01 | 4/19/2024 | 4/25/2024 3:59:56 PM EST |
| 25.00 | 2.20 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.97 | -0.94 | 0.09 | 0.00 | 4/25/2024 | 4/25/2024 3:59:56 PM EST |
| 26.00 | 2.60 | 4.10 | % | 0 | 0 | 1.10 | -0.99 | 0.03 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 27.00 | 4.10 | 5.10 | % | 0 | 0 | 0.78 | -1.00 | 0.01 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 28.00 | 4.70 | 6.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 29.00 | 5.40 | 8.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST | |||
| 30.00 | 7.10 | 8.40 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/25/2024 3:59:56 PM EST |