Expiration
Calls
for market date September 05, 2025
Puts
for market date September 05, 2025
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIRT20250919C00029000 | 29.00 | 9.30 | 11.60 | 0.00 | 0 | 0 | 121.07% | 0.91 | 0.02 | -0.05 | 0.01 | 0.01 |
| VIRT20250919C00030000 | 30.00 | 8.20 | 10.20 | 0.00 | 0 | 0 | 110.22% | 0.91 | 0.02 | -0.05 | 0.01 | 0.01 |
| VIRT20250919C00031000 | 31.00 | 7.10 | 9.60 | 0.00 | 0 | 2 | 99.59% | 0.90 | 0.02 | -0.05 | 0.01 | 0.01 |
| VIRT20250919C00032000 | 32.00 | 6.60 | 8.60 | 0.00 | 0 | 0 | 92.50% | 0.88 | 0.03 | -0.05 | 0.02 | 0.01 |
| VIRT20250919C00033000 | 33.00 | 5.40 | 7.50 | 0.00 | 0 | 0 | 84.95% | 0.86 | 0.03 | -0.05 | 0.02 | 0.01 |
| VIRT20250919C00034000 | 34.00 | 4.80 | 5.10 | 5.00 | 1 | 25 | 71.47% | 0.85 | 0.04 | -0.04 | 0.02 | 0.01 |
| VIRT20250919C00035000 | 35.00 | 3.20 | 5.60 | 4.15 | 1 | 0 | 60.97% | 0.83 | 0.05 | -0.04 | 0.02 | 0.01 |
| VIRT20250919C00036000 | 36.00 | 2.75 | 5.10 | 3.16 | 1 | 12 | 40.13% | 0.85 | 0.08 | -0.02 | 0.02 | 0.01 |
| VIRT20250919C00037000 | 37.00 | 1.70 | 2.70 | 0.00 | 0 | 7 | 30.39% | 0.81 | 0.12 | -0.02 | 0.02 | 0.01 |
| VIRT20250919C00038000 | 38.00 | 1.40 | 1.60 | 1.55 | 5 | 33 | 34.06% | 0.66 | 0.14 | -0.03 | 0.03 | 0.01 |
| VIRT20250919C00039000 | 39.00 | 0.85 | 1.00 | 1.05 | 16 | 44 | 32.63% | 0.51 | 0.16 | -0.04 | 0.03 | 0.01 |
| VIRT20250919C00040000 | 40.00 | 0.45 | 0.55 | 0.57 | 25 | 46 | 30.97% | 0.34 | 0.16 | -0.03 | 0.03 | 0.00 |
| VIRT20250919C00041000 | 41.00 | 0.00 | 0.30 | 0.25 | 30 | 102 | 29.98% | 0.20 | 0.12 | -0.02 | 0.02 | 0.00 |
| VIRT20250919C00042000 | 42.00 | 0.05 | 0.15 | 0.15 | 16 | 82 | 30.81% | 0.11 | 0.08 | -0.02 | 0.02 | 0.00 |
| VIRT20250919C00043000 | 43.00 | 0.05 | 0.30 | 0.06 | 26 | 325 | 33.20% | 0.07 | 0.05 | -0.01 | 0.01 | 0.00 |
| VIRT20250919C00044000 | 44.00 | 0.00 | 0.25 | 0.05 | 36 | 115 | 31.87% | 0.03 | 0.03 | -0.01 | 0.01 | 0.00 |
| VIRT20250919C00045000 | 45.00 | 0.00 | 0.25 | 0.30 | 12 | 188 | 47.32% | 0.07 | 0.04 | -0.02 | 0.01 | 0.00 |
| VIRT20250919C00046000 | 46.00 | 0.00 | 0.05 | 0.03 | 9 | 844 | 41.31% | 0.02 | 0.02 | -0.01 | 0.00 | 0.00 |
| VIRT20250919C00047000 | 47.00 | 0.00 | 0.05 | 0.00 | 0 | 120 | 45.76% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| VIRT20250919C00048000 | 48.00 | 0.00 | 0.05 | 0.00 | 0 | 42 | 50.04% | 0.02 | 0.01 | -0.01 | 0.00 | 0.00 |
| Contract | Strike | Bid | Ask | Last | Volume | OI | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| VIRT20250919P00029000 | 29.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 118.52% | -0.08 | 0.02 | -0.05 | 0.01 | -0.00 |
| VIRT20250919P00030000 | 30.00 | 0.00 | 0.95 | 0.00 | 0 | 10 | 107.96% | -0.09 | 0.02 | -0.05 | 0.01 | -0.00 |
| VIRT20250919P00031000 | 31.00 | 0.00 | 0.95 | 0.00 | 0 | 0 | 97.61% | -0.10 | 0.02 | -0.05 | 0.01 | -0.00 |
| VIRT20250919P00032000 | 32.00 | 0.00 | 0.95 | 0.00 | 0 | 20 | 87.42% | -0.11 | 0.03 | -0.04 | 0.01 | -0.00 |
| VIRT20250919P00033000 | 33.00 | 0.00 | 0.45 | 0.00 | 0 | 1 | 57.50% | -0.06 | 0.03 | -0.02 | 0.01 | -0.00 |
| VIRT20250919P00034000 | 34.00 | 0.00 | 0.30 | 0.00 | 0 | 9 | 40.44% | -0.04 | 0.03 | -0.01 | 0.01 | -0.00 |
| VIRT20250919P00035000 | 35.00 | 0.00 | 0.15 | 0.10 | 10 | 22 | 36.26% | -0.06 | 0.04 | -0.01 | 0.01 | -0.00 |
| VIRT20250919P00036000 | 36.00 | 0.00 | 0.25 | 0.00 | 0 | 11 | 32.67% | -0.10 | 0.07 | -0.02 | 0.01 | -0.00 |
| VIRT20250919P00037000 | 37.00 | 0.30 | 0.35 | 0.33 | 37 | 27 | 34.33% | -0.21 | 0.11 | -0.03 | 0.02 | -0.00 |
| VIRT20250919P00038000 | 38.00 | 0.55 | 0.70 | 0.61 | 35 | 28 | 33.50% | -0.34 | 0.14 | -0.03 | 0.03 | -0.00 |
| VIRT20250919P00039000 | 39.00 | 0.75 | 1.10 | 0.95 | 37 | 91 | 32.11% | -0.50 | 0.16 | -0.04 | 0.03 | -0.01 |
| VIRT20250919P00040000 | 40.00 | 1.35 | 1.90 | 1.53 | 31 | 91 | 29.41% | -0.67 | 0.16 | -0.03 | 0.03 | -0.01 |
| VIRT20250919P00041000 | 41.00 | 2.00 | 2.65 | 2.50 | 17 | 176 | 31.26% | -0.79 | 0.12 | -0.02 | 0.02 | -0.01 |
| VIRT20250919P00042000 | 42.00 | 2.50 | 3.80 | 2.66 | 1 | 99 | 28.38% | -0.92 | 0.08 | -0.01 | 0.01 | -0.01 |
| VIRT20250919P00043000 | 43.00 | 3.70 | 4.60 | 0.00 | 0 | 57 | 45.76% | -0.86 | 0.07 | -0.03 | 0.02 | -0.01 |
| VIRT20250919P00044000 | 44.00 | 4.30 | 5.70 | 0.00 | 0 | 25 | 63.96% | -0.82 | 0.06 | -0.05 | 0.02 | -0.01 |
| VIRT20250919P00045000 | 45.00 | 5.40 | 6.50 | 6.70 | 1 | 21 | 51.63% | -0.92 | 0.04 | -0.02 | 0.01 | -0.01 |
| VIRT20250919P00046000 | 46.00 | 6.50 | 7.70 | 0.00 | 0 | 0 | 88.47% | -0.81 | 0.04 | -0.07 | 0.02 | -0.01 |
| VIRT20250919P00047000 | 47.00 | 7.60 | 8.80 | 0.00 | 0 | 0 | 63.00% | -0.93 | 0.03 | -0.02 | 0.01 | -0.01 |
| VIRT20250919P00048000 | 48.00 | 8.70 | 9.80 | 0.00 | 0 | 0 | 73.25% | -0.92 | 0.03 | -0.03 | 0.01 | -0.01 |
