Options Chain for VIRTU FINL INC CL A (VIRT) - $22.02 as of 4/29/2024 12:02:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 10.00 | 12.40 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 12.00 | 9.30 | 10.80 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 13.00 | 8.30 | 9.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 14.00 | 7.60 | 9.20 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 15.00 | 6.60 | 8.70 | % | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 16.00 | 5.60 | 7.00 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 17.00 | 4.60 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 11:58:48 AM EST |
| 18.00 | 3.60 | 6.00 | 2.90 | 0.00 | 0.00% | 0 | 20 | 2.02 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 11:58:48 AM EST |
| 19.00 | 2.65 | 4.40 | 3.53 | 0.00 | 0.00% | 0 | 13 | 1.70 | 0.98 | 0.03 | 0.00 | 4/24/2024 | 4/29/2024 11:58:48 AM EST |
| 20.00 | 1.75 | 1.85 | 2.08 | -0.27 | -11.49% | 20 | 191 | 0.90 | 0.91 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 21.00 | 0.90 | 1.00 | 1.05 | -0.36 | -25.54% | 1 | 648 | 0.30 | 0.75 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 22.00 | 0.35 | 0.40 | 0.42 | -0.23 | -35.39% | 31 | 265 | 0.26 | 0.47 | 0.31 | -0.02 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 23.00 | 0.10 | 0.15 | 0.16 | -0.09 | -36.00% | 20 | 1,350 | 0.27 | 0.22 | 0.22 | -0.01 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 24.00 | 0.00 | 0.05 | 0.09 | 0.00 | 0.00% | 0 | 148 | 0.35 | 0.07 | 0.10 | -0.01 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.02 | 0.03 | 0.00 | 4/24/2024 | 4/29/2024 11:58:48 AM EST |
| 26.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.00 | 0.01 | 0.00 | 4/19/2024 | 4/29/2024 11:58:48 AM EST |
| 27.00 | 0.00 | 0.50 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 28.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 11:58:48 AM EST |
| 29.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM 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 | 2.59 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 12.00 | 0.00 | 0.50 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 13.00 | 0.00 | 0.50 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 15.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/21/2024 | 4/29/2024 11:58:48 AM EST |
| 16.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 2 | 1.42 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 11:58:48 AM EST |
| 17.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 3/22/2024 | 4/29/2024 11:58:48 AM EST |
| 18.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 35 | 1.03 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:58:48 AM EST |
| 19.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 176 | 0.54 | -0.02 | 0.03 | 0.00 | 4/23/2024 | 4/29/2024 11:58:48 AM EST |
| 20.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 4 | 1,257 | 0.32 | -0.09 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 21.00 | 0.20 | 0.30 | 0.22 | +0.09 | +69.24% | 44 | 237 | 0.29 | -0.25 | 0.23 | -0.01 | 4/29/2024 | 4/29/2024 11:58:48 AM EST |
| 22.00 | 0.65 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 360 | 0.26 | -0.53 | 0.31 | -0.02 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 23.00 | 1.40 | 1.70 | 1.05 | 0.00 | 0.00% | 0 | 72 | 0.23 | -0.78 | 0.22 | -0.01 | 4/26/2024 | 4/29/2024 11:58:48 AM EST |
| 24.00 | 2.25 | 2.65 | 3.15 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.93 | 0.10 | -0.01 | 4/19/2024 | 4/29/2024 11:58:48 AM EST |
| 25.00 | 3.10 | 3.90 | 2.90 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.98 | 0.03 | 0.00 | 4/25/2024 | 4/29/2024 11:58:48 AM EST |
| 26.00 | 4.30 | 4.50 | % | 0 | 0 | 1.90 | -1.00 | 0.01 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 27.00 | 5.30 | 5.50 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 28.00 | 6.30 | 6.50 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 29.00 | 7.30 | 7.50 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST | |||
| 30.00 | 8.30 | 8.50 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:58:48 AM EST |