Options Chain for VIRTU FINL INC CL A (VIRT) - $40.61 as of 5/30/2025 6:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 19.60 | 22.10 | 20.69 | 0.00 | 0.00% | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 14.30 | 17.30 | 14.98 | 0.00 | 0.00% | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 13.40 | 16.30 | 12.05 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/29/2024 | 5/30/2025 3:59:58 PM EST |
| 27.00 | 12.30 | 15.30 | 16.00 | 0.00 | 0.00% | 0 | 20 | 1.99 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 28.00 | 11.50 | 14.20 | 8.40 | 0.00 | 0.00% | 0 | 2 | 1.58 | 1.00 | 0.00 | 0.00 | 12/19/2024 | 5/30/2025 3:59:58 PM EST |
| 29.00 | 10.50 | 13.20 | 6.80 | 0.00 | 0.00% | 0 | 15 | 1.47 | 1.00 | 0.00 | 0.00 | 3/13/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 9.50 | 12.20 | 6.75 | 0.00 | 0.00% | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/24/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 8.40 | 11.20 | 7.40 | 0.00 | 0.00% | 0 | 1 | 1.30 | 0.99 | 0.00 | -0.01 | 3/28/2025 | 5/30/2025 3:59:58 PM EST |
| 32.00 | 7.50 | 10.20 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.01 | 5/30/2025 3:59:58 PM EST | |||
| 33.00 | 6.50 | 9.20 | 8.80 | 0.00 | 0.00% | 0 | 52 | 1.05 | 0.97 | 0.01 | -0.01 | 5/14/2025 | 5/30/2025 3:59:58 PM EST |
| 34.00 | 5.60 | 8.20 | 9.60 | 0.00 | 0.00% | 0 | 9 | 1.27 | 0.95 | 0.03 | -0.02 | 5/13/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 5.30 | 6.80 | 6.14 | 0.00 | 0.00% | 0 | 28 | 0.79 | 0.91 | 0.04 | -0.02 | 5/2/2025 | 5/30/2025 3:59:58 PM EST |
| 36.00 | 4.40 | 4.60 | 5.11 | 0.00 | 0.00% | 0 | 97 | 0.41 | 0.88 | 0.05 | -0.02 | 5/23/2025 | 5/30/2025 3:59:58 PM EST |
| 37.00 | 3.20 | 4.00 | 3.11 | -0.65 | -17.29% | 5 | 185 | 0.41 | 0.83 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 2.65 | 2.95 | 3.80 | 0.00 | 0.00% | 0 | 153 | 0.37 | 0.76 | 0.09 | -0.03 | 5/16/2025 | 5/30/2025 3:59:58 PM EST |
| 39.00 | 1.80 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 74 | 0.33 | 0.67 | 0.11 | -0.03 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 1.35 | 1.70 | 1.40 | -0.21 | -13.05% | 5 | 568 | 0.33 | 0.55 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 41.00 | 0.85 | 1.05 | 2.15 | 0.00 | 0.00% | 0 | 85 | 0.33 | 0.42 | 0.14 | -0.03 | 5/21/2025 | 5/30/2025 3:59:58 PM EST |
| 42.00 | 0.45 | 0.65 | 0.48 | -0.12 | -20.00% | 4 | 517 | 0.31 | 0.29 | 0.12 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 43.00 | 0.00 | 0.85 | 0.35 | 0.00 | 0.00% | 0 | 332 | 0.33 | 0.19 | 0.09 | -0.02 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | +0.02 | +15.39% | 5 | 365 | 0.29 | 0.07 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | +0.03 | +60.00% | 1 | 83 | 0.58 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 0.00 | 1.30 | 0.06 | 0.00 | 0.00% | 0 | 6 | 1.34 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/30/2025 3:59:58 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 | 1.30 | 0.16 | 0.00 | 0.00% | 0 | 26 | 2.72 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 5/30/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 1.35 | 0.22 | 0.00 | 0.00% | 0 | 16 | 2.04 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 5/30/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 1.35 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 27.00 | 0.00 | 1.35 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST | |||
| 28.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 52 | 1.68 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 1.35 | 0.34 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 1.35 | 0.08 | 0.00 | 0.00% | 0 | 23 | 1.48 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:58 PM EST |
| 31.00 | 0.05 | 1.35 | 0.21 | 0.00 | 0.00% | 0 | 157 | 0.97 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 32.00 | 0.00 | 1.40 | 0.23 | 0.00 | 0.00% | 0 | 69 | 0.88 | -0.01 | 0.01 | -0.01 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 33.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 91 | 1.45 | -0.03 | 0.01 | -0.01 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.57 | -0.05 | 0.03 | -0.02 | 5/15/2025 | 5/30/2025 3:59:58 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | +0.04 | +25.00% | 2 | 45 | 0.45 | -0.09 | 0.04 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 36.00 | 0.15 | 0.60 | 0.29 | +0.05 | +20.84% | 1 | 266 | 0.48 | -0.12 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 37.00 | 0.25 | 0.90 | 0.70 | 0.00 | 0.00% | 0 | 235 | 0.38 | -0.17 | 0.07 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 38.00 | 0.40 | 1.05 | 0.50 | 0.00 | 0.00% | 0 | 86 | 0.36 | -0.24 | 0.09 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 39.00 | 0.70 | 1.85 | 0.75 | 0.00 | 0.00% | 0 | 151 | 0.35 | -0.33 | 0.11 | -0.03 | 5/29/2025 | 5/30/2025 3:59:58 PM EST |
| 40.00 | 0.50 | 1.95 | 1.10 | +0.19 | +20.88% | 1 | 136 | 0.35 | -0.45 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 41.00 | 1.35 | 1.75 | 2.00 | +0.75 | +60.00% | 11 | 113 | 0.29 | -0.58 | 0.14 | -0.03 | 5/30/2025 | 5/30/2025 3:59:58 PM EST |
| 42.00 | 2.15 | 2.45 | 2.00 | 0.00 | 0.00% | 0 | 49 | 0.31 | -0.71 | 0.12 | -0.02 | 5/28/2025 | 5/30/2025 3:59:58 PM EST |
| 43.00 | 2.95 | 3.30 | 2.01 | 0.00 | 0.00% | 0 | 37 | 0.32 | -0.81 | 0.09 | -0.02 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 45.00 | 4.00 | 5.70 | 7.40 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.93 | 0.04 | -0.01 | 4/1/2025 | 5/30/2025 3:59:58 PM EST |
| 50.00 | 9.00 | 10.20 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.94 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 3:59:58 PM EST |
| 55.00 | 13.90 | 15.60 | % | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:58 PM EST |