Options Chain for VIRTU FINL INC CL A (VIRT) - $38.12 as of 4/1/2025 2:48:09 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.20 | 19.90 | % | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 4/1/2025 1:58:58 PM EST | |||
| 25.00 | 13.20 | 15.00 | % | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 4/1/2025 1:58:58 PM EST | |||
| 28.00 | 10.20 | 11.90 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/1/2025 1:58:58 PM EST | |||
| 29.00 | 9.20 | 10.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/1/2025 1:58:58 PM EST | |||
| 30.00 | 8.10 | 9.20 | 6.36 | 0.00 | 0.00% | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 4/1/2025 1:58:58 PM EST |
| 31.00 | 7.10 | 9.10 | % | 0 | 0 | 1.49 | 0.99 | 0.01 | -0.01 | 4/1/2025 1:58:58 PM EST | |||
| 32.00 | 6.30 | 8.00 | 4.92 | 0.00 | 0.00% | 0 | 15 | 1.31 | 0.95 | 0.02 | -0.02 | 3/17/2025 | 4/1/2025 1:58:58 PM EST |
| 33.00 | 5.40 | 6.80 | 4.20 | 0.00 | 0.00% | 0 | 12 | 1.10 | 0.93 | 0.03 | -0.02 | 3/18/2025 | 4/1/2025 1:58:58 PM EST |
| 34.00 | 4.40 | 5.90 | 4.21 | 0.00 | 0.00% | 0 | 4 | 1.02 | 0.89 | 0.04 | -0.03 | 3/20/2025 | 4/1/2025 1:58:58 PM EST |
| 35.00 | 3.80 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.85 | 0.06 | -0.03 | 3/31/2025 | 4/1/2025 1:58:58 PM EST |
| 36.00 | 3.00 | 3.20 | 3.10 | +0.98 | +46.23% | 5 | 36 | 0.44 | 0.79 | 0.08 | -0.04 | 4/1/2025 | 4/1/2025 1:58:58 PM EST |
| 37.00 | 2.20 | 2.40 | 1.80 | 0.00 | 0.00% | 0 | 147 | 0.43 | 0.70 | 0.10 | -0.04 | 3/31/2025 | 4/1/2025 1:58:58 PM EST |
| 38.00 | 1.60 | 1.75 | 1.42 | 0.00 | 0.00% | 0 | 165 | 0.41 | 0.59 | 0.12 | -0.04 | 3/31/2025 | 4/1/2025 1:58:58 PM EST |
| 39.00 | 1.10 | 1.15 | 1.06 | +0.21 | +24.71% | 3 | 51 | 0.40 | 0.47 | 0.13 | -0.04 | 4/1/2025 | 4/1/2025 1:58:58 PM EST |
| 40.00 | 0.65 | 0.80 | 0.61 | +0.04 | +7.02% | 3 | 169 | 0.40 | 0.34 | 0.12 | -0.04 | 4/1/2025 | 4/1/2025 1:58:58 PM EST |
| 41.00 | 0.35 | 0.50 | 0.30 | 0.00 | 0.00% | 10 | 99 | 0.38 | 0.24 | 0.10 | -0.03 | 4/1/2025 | 4/1/2025 1:58:58 PM EST |
| 42.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 42 | 0.43 | 0.16 | 0.08 | -0.02 | 3/28/2025 | 4/1/2025 1:58:58 PM EST |
| 43.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 14 | 0.45 | 0.11 | 0.06 | -0.02 | 3/26/2025 | 4/1/2025 1:58:58 PM EST |
| 44.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 27 | 0.49 | 0.08 | 0.04 | -0.02 | 3/25/2025 | 4/1/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.69 | 0.04 | 0.02 | -0.01 | 4/1/2025 1:58:58 PM EST | |||
| 46.00 | 0.00 | 0.50 | % | 0 | 0 | 0.78 | 0.02 | 0.01 | 0.00 | 4/1/2025 1:58:58 PM EST | |||
| 47.00 | 0.00 | 0.50 | % | 0 | 0 | 0.84 | 0.01 | 0.01 | 0.00 | 4/1/2025 1:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 3 | 1.47 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/1/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 1.35 | % | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 4/1/2025 1:58:58 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.07 | 0.00 | 0.00% | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 4/1/2025 1:58:58 PM EST |
| 29.00 | 0.00 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 4/1/2025 1:58:58 PM EST |
| 30.00 | 0.00 | 1.35 | 0.11 | 0.00 | 0.00% | 0 | 14 | 1.54 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/1/2025 1:58:58 PM EST |
| 31.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 4 | 0.97 | -0.01 | 0.01 | -0.01 | 3/14/2025 | 4/1/2025 1:58:58 PM EST |
| 32.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.61 | -0.05 | 0.02 | -0.02 | 3/20/2025 | 4/1/2025 1:58:58 PM EST |
| 33.00 | 0.10 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 7 | 0.55 | -0.07 | 0.03 | -0.02 | 3/21/2025 | 4/1/2025 1:58:58 PM EST |
| 34.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.49 | -0.11 | 0.04 | -0.03 | 3/27/2025 | 4/1/2025 1:58:58 PM EST |
| 35.00 | 0.25 | 0.35 | 0.31 | -0.04 | -11.43% | 5 | 68 | 0.47 | -0.15 | 0.06 | -0.03 | 4/1/2025 | 4/1/2025 1:58:58 PM EST |
| 36.00 | 0.40 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 178 | 0.44 | -0.21 | 0.08 | -0.04 | 3/31/2025 | 4/1/2025 1:58:58 PM EST |
| 37.00 | 0.65 | 0.75 | 0.65 | -0.20 | -23.53% | 3 | 21 | 0.43 | -0.30 | 0.10 | -0.04 | 4/1/2025 | 4/1/2025 1:58:58 PM EST |
| 38.00 | 0.65 | 1.05 | 1.05 | -0.20 | -16.00% | 2 | 29 | 0.40 | -0.41 | 0.12 | -0.04 | 4/1/2025 | 4/1/2025 1:58:58 PM EST |
| 39.00 | 1.45 | 1.60 | 2.00 | +0.55 | +37.94% | 5 | 11 | 0.39 | -0.53 | 0.13 | -0.04 | 4/1/2025 | 4/1/2025 1:58:58 PM EST |
| 40.00 | 2.05 | 2.20 | 1.37 | 0.00 | 0.00% | 0 | 23 | 0.38 | -0.66 | 0.12 | -0.04 | 3/25/2025 | 4/1/2025 1:58:58 PM EST |
| 41.00 | 2.70 | 3.00 | 5.10 | 0.00 | 0.00% | 0 | 8 | 0.38 | -0.76 | 0.10 | -0.03 | 3/4/2025 | 4/1/2025 1:58:58 PM EST |
| 42.00 | 3.30 | 4.10 | % | 0 | 0 | 0.57 | -0.84 | 0.08 | -0.02 | 4/1/2025 1:58:58 PM EST | |||
| 43.00 | 4.20 | 5.10 | % | 0 | 0 | 0.65 | -0.89 | 0.06 | -0.02 | 4/1/2025 1:58:58 PM EST | |||
| 44.00 | 5.10 | 5.90 | % | 0 | 0 | 0.64 | -0.92 | 0.04 | -0.02 | 4/1/2025 1:58:58 PM EST | |||
| 45.00 | 6.10 | 6.90 | % | 0 | 0 | 0.71 | -0.96 | 0.02 | -0.01 | 4/1/2025 1:58:58 PM EST | |||
| 46.00 | 7.30 | 7.90 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 4/1/2025 1:58:58 PM EST | |||
| 47.00 | 8.10 | 8.90 | % | 0 | 0 | 0.94 | -0.99 | 0.01 | 0.00 | 4/1/2025 1:58:58 PM EST |