Options Chain for VIRTU FINL INC CL A (VIRT) - $39.37 as of 2/20/2026 4:06:14 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 | 18.20 | 21.90 | 20.05 | 14.00 | 0.00 | 0.00% | 1.00 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 2/20/2026 4:00:10 PM EST |
| 25.00 | 13.20 | 16.80 | 15.00 | 15.10 | 0.00 | 0.00% | 0.60 | 0 | 7 | 2.10 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:10 PM EST |
| 28.00 | 10.20 | 13.80 | 12.00 | 8.23 | 0.00 | 0.00% | 0.43 | 0 | 5 | 1.74 | 1.00 | 0.00 | 0.00 | 9/30/2025 | 2/20/2026 4:00:10 PM EST |
| 29.00 | 9.20 | 12.80 | 11.00 | % | 0.38 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 30.00 | 8.70 | 10.80 | 9.75 | 9.50 | +1.30 | +15.86% | 0.33 | 8 | 31 | 1.16 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 31.00 | 7.30 | 10.90 | 9.10 | 4.30 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.44 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 2/20/2026 4:00:10 PM EST |
| 32.00 | 6.50 | 9.20 | 7.85 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 13 | 1.11 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 2/20/2026 4:00:10 PM EST |
| 33.00 | 5.80 | 7.60 | 6.70 | 5.44 | 0.00 | 0.00% | 0.20 | 0 | 56 | 0.81 | 0.99 | 0.02 | 0.00 | 2/3/2026 | 2/20/2026 4:00:10 PM EST |
| 34.00 | 5.70 | 6.10 | 5.90 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 57 | 0.54 | 0.94 | 0.03 | -0.01 | 2/4/2026 | 2/20/2026 4:00:10 PM EST |
| 35.00 | 4.50 | 5.50 | 5.00 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 359 | 0.61 | 0.90 | 0.05 | -0.01 | 2/18/2026 | 2/20/2026 4:00:10 PM EST |
| 36.00 | 2.90 | 4.60 | 3.75 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 548 | 0.56 | 0.86 | 0.06 | -0.01 | 2/19/2026 | 2/20/2026 4:00:10 PM EST |
| 37.00 | 3.00 | 3.30 | 3.15 | 2.64 | 0.00 | 0.00% | 0.09 | 0 | 224 | 0.50 | 0.79 | 0.08 | -0.02 | 2/19/2026 | 2/20/2026 4:00:10 PM EST |
| 38.00 | 2.25 | 2.50 | 2.38 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 261 | 0.31 | 0.71 | 0.10 | -0.02 | 2/18/2026 | 2/20/2026 4:00:10 PM EST |
| 39.00 | 1.55 | 1.85 | 1.70 | 1.43 | 0.00 | 0.00% | 0.04 | 0 | 223 | 0.30 | 0.61 | 0.12 | -0.02 | 2/17/2026 | 2/20/2026 4:00:10 PM EST |
| 40.00 | 0.95 | 1.30 | 1.13 | 1.03 | +0.33 | +47.15% | 0.03 | 26 | 369 | 0.28 | 0.48 | 0.14 | -0.02 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 41.00 | 0.55 | 0.70 | 0.63 | 0.75 | +0.20 | +36.37% | 0.02 | 10 | 451 | 0.26 | 0.34 | 0.13 | -0.02 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 42.00 | 0.30 | 0.45 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.25 | 0.21 | 0.11 | -0.01 | 2/6/2026 | 2/20/2026 4:00:10 PM EST |
| 43.00 | 0.00 | 0.25 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 41 | 0.30 | 0.12 | 0.07 | -0.01 | 2/3/2026 | 2/20/2026 4:00:10 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.25 | 0.06 | 0.04 | 0.00 | 2/6/2026 | 2/20/2026 4:00:10 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.12 | +0.06 | +100.00% | 0.00 | 11 | 332 | 0.30 | 0.03 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.43 | 0.01 | 0.01 | 0.00 | 2/2/2026 | 2/20/2026 4:00:10 PM EST |
| 47.00 | 0.00 | 0.30 | 0.15 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.49 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:10 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 0.54 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/20/2026 4:00:10 PM EST |
| 49.00 | 0.00 | 0.95 | 0.48 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.82 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/20/2026 4:00:10 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.87 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/20/2026 4:00:10 PM EST |
| 55.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.15 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 2/20/2026 4:00:10 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 4:00:10 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.49 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 2/20/2026 4:00:10 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 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 77 | 2.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 4:00:10 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.28 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:10 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.34 | 0.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 4:00:10 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.07 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/20/2026 4:00:10 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.13 | -72.23% | 0.00 | 1 | 153 | 0.68 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 31.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 154 | 1.27 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 4:00:10 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.76 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 4:00:10 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 82 | 0.74 | -0.01 | 0.02 | 0.00 | 2/19/2026 | 2/20/2026 4:00:10 PM EST |
| 34.00 | 0.10 | 0.25 | 0.18 | 0.17 | -0.02 | -10.53% | 0.01 | 5 | 71 | 0.41 | -0.06 | 0.03 | -0.01 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 35.00 | 0.15 | 0.35 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 142 | 0.38 | -0.10 | 0.05 | -0.01 | 2/19/2026 | 2/20/2026 4:00:10 PM EST |
| 36.00 | 0.20 | 0.45 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.35 | -0.14 | 0.06 | -0.01 | 2/18/2026 | 2/20/2026 4:00:10 PM EST |
| 37.00 | 0.35 | 0.45 | 0.40 | 0.60 | +0.05 | +9.10% | 0.01 | 2 | 518 | 0.31 | -0.21 | 0.08 | -0.02 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 38.00 | 0.55 | 0.75 | 0.65 | 0.85 | 0.00 | 0.00% | 0.02 | 1 | 96 | 0.31 | -0.29 | 0.10 | -0.02 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 39.00 | 0.85 | 1.15 | 1.00 | 1.40 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.31 | -0.39 | 0.12 | -0.02 | 2/19/2026 | 2/20/2026 4:00:10 PM EST |
| 40.00 | 1.25 | 1.65 | 1.45 | 1.35 | -0.64 | -32.17% | 0.04 | 1 | 78 | 0.30 | -0.52 | 0.14 | -0.02 | 2/20/2026 | 2/20/2026 4:00:10 PM EST |
| 41.00 | 1.85 | 2.10 | 1.98 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 8 | 0.28 | -0.66 | 0.13 | -0.02 | 2/18/2026 | 2/20/2026 4:00:10 PM EST |
| 42.00 | 2.55 | 2.90 | 2.73 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.29 | -0.79 | 0.11 | -0.01 | 1/22/2026 | 2/20/2026 4:00:10 PM EST |
| 43.00 | 2.80 | 4.60 | 3.70 | 4.29 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.57 | -0.88 | 0.07 | -0.01 | 8/18/2025 | 2/20/2026 4:00:10 PM EST |
| 44.00 | 4.20 | 5.50 | 4.85 | 9.27 | 0.00 | 0.00% | 0.11 | 0 | 12 | 0.61 | -0.94 | 0.04 | 0.00 | 9/18/2025 | 2/20/2026 4:00:10 PM EST |
| 45.00 | 4.70 | 6.80 | 5.75 | 4.85 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.97 | 0.02 | 0.00 | 7/21/2025 | 2/20/2026 4:00:10 PM EST |
| 46.00 | 4.80 | 7.40 | 6.10 | 5.70 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.70 | -0.99 | 0.01 | 0.00 | 8/5/2025 | 2/20/2026 4:00:10 PM EST |
| 47.00 | 5.40 | 9.00 | 7.20 | % | 0.15 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 48.00 | 6.70 | 10.00 | 8.35 | % | 0.17 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 49.00 | 7.60 | 11.00 | 9.30 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 50.00 | 8.70 | 12.00 | 10.35 | % | 0.21 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 55.00 | 13.70 | 17.00 | 15.35 | % | 0.28 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 60.00 | 18.60 | 22.00 | 20.30 | % | 0.34 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/20/2026 4:00:10 PM EST | |||
| 65.00 | 23.90 | 27.00 | 25.45 | 28.20 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 1/16/2026 | 2/20/2026 4:00:10 PM EST |