Options Chain for VIVMARK RESIDENTIAL SH BEN INT (VMRK) - $65.28 as of 9/1/2026 8:40:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 15.90 | 19.80 | 17.85 | % | 0.38 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 50.00 | 13.60 | 17.30 | 15.45 | % | 0.31 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 55.00 | 8.50 | 12.30 | 10.40 | % | 0.19 | 0 | 0 | 0.98 | 0.97 | 0.02 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 60.00 | 4.20 | 6.60 | 5.40 | % | 0.09 | 0 | 0 | 0.75 | 0.76 | 0.05 | -0.02 | 8/18/2026 3:59:48 PM EST | |||
| 62.50 | 2.40 | 4.00 | 3.20 | % | 0.05 | 0 | 0 | 0.66 | 0.61 | 0.07 | -0.03 | 8/18/2026 3:59:48 PM EST | |||
| 65.00 | 1.05 | 1.50 | 1.28 | 1.25 | 0.00 | 0.00% | 0.02 | 0 | 107 | 0.27 | 0.43 | 0.07 | -0.03 | 8/31/2026 | 8/18/2026 3:59:48 PM EST |
| 67.50 | 0.00 | 1.40 | 0.70 | 0.38 | -0.28 | -42.43% | 0.01 | 1 | 340 | 0.85 | 0.27 | 0.06 | -0.03 | 9/1/2026 | 8/18/2026 3:59:48 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.27 | 0.14 | 0.04 | -0.02 | 8/28/2026 | 8/18/2026 3:59:48 PM EST |
| 72.50 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 1 | 1.08 | 0.07 | 0.02 | -0.01 | 8/18/2026 3:59:48 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.17 | 0.03 | 0.01 | -0.01 | 8/24/2026 | 8/18/2026 3:59:48 PM EST |
| 77.50 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 80.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 85.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 135.00 | 45.00 | 49.50 | 47.25 | % | 0.35 | 0 | 0 | EST | |||||||
| 140.00 | 40.00 | 44.50 | 42.25 | % | 0.30 | 0 | 0 | EST | |||||||
| 145.00 | 35.00 | 39.50 | 37.25 | % | 0.26 | 0 | 0 | EST | |||||||
| 150.00 | 30.00 | 34.50 | 32.25 | % | 0.21 | 0 | 0 | EST | |||||||
| 155.00 | 25.00 | 29.50 | 27.25 | % | 0.18 | 0 | 0 | EST | |||||||
| 160.00 | 20.50 | 24.50 | 22.50 | % | 0.14 | 0 | 0 | EST | |||||||
| 165.00 | 15.50 | 19.90 | 17.70 | % | 0.11 | 0 | 0 | EST | |||||||
| 170.00 | 10.50 | 15.00 | 12.75 | % | 0.07 | 0 | 0 | EST | |||||||
| 175.00 | 6.00 | 9.50 | 7.75 | 6.68 | 0.00 | 0.00% | 0.04 | 0 | 1 | 8/19/2026 | EST | ||||
| 180.00 | 2.20 | 7.00 | 4.60 | % | 0.03 | 0 | 1 | EST | |||||||
| 185.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 10 | EST | |||||||
| 190.00 | 0.00 | 4.80 | 2.40 | 4.14 | 0.00 | 0.00% | 0.01 | 0 | 202 | 8/24/2026 | EST | ||||
| 195.00 | 0.00 | 4.80 | 2.40 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 34 | 8/20/2026 | EST | ||||
| 200.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 2 | EST | |||||||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 220.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 230.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 240.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 250.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 260.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 270.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 280.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | EST | |||||||
| 290.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 47.50 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 55.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.02 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.21 | -0.24 | 0.05 | -0.02 | 8/25/2026 | 8/18/2026 3:59:48 PM EST |
| 62.50 | 0.00 | 0.45 | 0.23 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.16 | -0.39 | 0.07 | -0.03 | 8/28/2026 | 8/18/2026 3:59:48 PM EST |
| 65.00 | 0.80 | 1.95 | 1.38 | 0.85 | -0.09 | -9.58% | 0.02 | 10 | 49 | 0.32 | -0.57 | 0.07 | -0.03 | 9/1/2026 | 8/18/2026 3:59:48 PM EST |
| 67.50 | 1.40 | 3.60 | 2.50 | 2.55 | +2.15 | +537.50% | 0.04 | 3 | 202 | 0.49 | -0.73 | 0.06 | -0.03 | 9/1/2026 | 8/18/2026 3:59:48 PM EST |
| 70.00 | 2.85 | 6.30 | 4.58 | % | 0.07 | 0 | 0 | 0.60 | -0.86 | 0.04 | -0.02 | 8/18/2026 3:59:48 PM EST | |||
| 72.50 | 5.30 | 9.40 | 7.35 | % | 0.10 | 0 | 0 | 0.63 | -0.93 | 0.02 | -0.01 | 8/18/2026 3:59:48 PM EST | |||
| 75.00 | 7.80 | 11.80 | 9.80 | % | 0.13 | 0 | 0 | 0.71 | -0.97 | 0.01 | -0.01 | 8/18/2026 3:59:48 PM EST | |||
| 77.50 | 10.30 | 14.30 | 12.30 | % | 0.16 | 0 | 0 | 0.79 | -0.99 | 0.01 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 80.00 | 12.80 | 16.80 | 14.80 | % | 0.18 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 85.00 | 17.80 | 21.80 | 19.80 | % | 0.23 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 90.00 | 23.40 | 26.20 | 24.80 | % | 0.28 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 95.00 | 27.80 | 31.80 | 29.80 | % | 0.31 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 100.00 | 33.60 | 36.20 | 34.90 | % | 0.35 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | EST | |||||||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 1 | EST | |||||||
| 155.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 2 | EST | |||||||
| 160.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 4 | EST | |||||||
| 165.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 5 | EST | |||||||
| 170.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 10 | EST | |||||||
| 175.00 | 0.05 | 5.00 | 2.53 | % | 0.01 | 0 | 16 | EST | |||||||
| 180.00 | 0.10 | 5.00 | 2.55 | % | 0.01 | 0 | 6 | EST | |||||||
| 185.00 | 2.50 | 7.00 | 4.75 | % | 0.03 | 0 | 9 | EST | |||||||
| 190.00 | 6.00 | 10.50 | 8.25 | % | 0.04 | 0 | 3 | EST | |||||||
| 195.00 | 11.00 | 15.50 | 13.25 | % | 0.07 | 0 | 0 | EST | |||||||
| 200.00 | 16.00 | 20.00 | 18.00 | % | 0.09 | 0 | 0 | EST | |||||||
| 210.00 | 26.00 | 30.00 | 28.00 | % | 0.13 | 0 | 0 | EST | |||||||
| 220.00 | 36.00 | 40.00 | 38.00 | % | 0.17 | 0 | 0 | EST | |||||||
| 230.00 | 46.00 | 50.00 | 48.00 | % | 0.21 | 0 | 0 | EST | |||||||
| 240.00 | 56.00 | 60.00 | 58.00 | % | 0.24 | 0 | 0 | EST | |||||||
| 250.00 | 66.00 | 70.00 | 68.00 | % | 0.27 | 0 | 0 | EST | |||||||
| 260.00 | 76.00 | 80.00 | 78.00 | % | 0.30 | 0 | 0 | EST | |||||||
| 270.00 | 86.00 | 90.00 | 88.00 | % | 0.33 | 0 | 0 | EST | |||||||
| 280.00 | 96.00 | 100.00 | 98.00 | % | 0.35 | 0 | 0 | EST | |||||||
| 290.00 | 106.00 | 110.00 | 108.00 | % | 0.37 | 0 | 0 | EST |