VRT Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 145.00 | 106.00 | 115.15 | 118.50 | 0.00 | 0 | 1 | 202.1% |
| 150.00 | 96.70 | 110.20 | 113.50 | 0.00 | 2 | 1 | 193.3% |
| 155.00 | 108.82 | 105.15 | 108.50 | 0.00 | 0 | 2 | 181.7% |
| 170.00 | 64.35 | 90.25 | 92.55 | 0.00 | 1 | 3 | 121.9% |
| 175.00 | 87.08 | 85.25 | 88.50 | 13.31 | 1 | 2 | 146.6% |
| 180.00 | 82.91 | 80.25 | 83.50 | 0.00 | 41 | 174 | 137.7% |
| 185.00 | 65.39 | 75.25 | 78.50 | 0.00 | 4 | 4 | 129.0% |
| 190.00 | 67.86 | 70.50 | 73.50 | 0.00 | 10 | 10 | 124.9% |
| 195.00 | 52.85 | 64.70 | 68.55 | 0.00 | 0 | 1 | 101.7% |
| 200.00 | 62.57 | 60.50 | 63.60 | 0.27 | 4 | 8 | 109.4% |
| 205.00 | 56.18 | 55.50 | 58.65 | -1.66 | 5 | 5 | 101.7% |
| 210.00 | 51.42 | 51.00 | 53.25 | 15.42 | 2 | 13 | 94.6% |
| 215.00 | 46.62 | 45.70 | 48.85 | 12.57 | 3 | 8 | 89.6% |
| 220.00 | 41.92 | 41.00 | 44.05 | 9.42 | 7 | 13 | 85.8% |
| 225.00 | 38.76 | 36.35 | 39.50 | -2.44 | 10 | 14 | 83.3% |
| 230.00 | 33.02 | 31.55 | 34.15 | 1.47 | 2 | 25 | 73.2% |
| 235.00 | 28.77 | 27.30 | 30.20 | -1.53 | 6 | 27 | 74.6% |
| 240.00 | 24.04 | 22.95 | 26.10 | 1.07 | 9 | 77 | 72.1% |
| 242.50 | 22.60 | 21.00 | 23.90 | 1.27 | 3 | 33 | 70.5% |
| 245.00 | 20.48 | 19.00 | 21.95 | 0.78 | 3 | 161 | 69.3% |
| 247.50 | 18.75 | 17.20 | 19.10 | -1.46 | 15 | 25 | 64.9% |
| 250.00 | 16.39 | 15.15 | 17.70 | 0.43 | 39 | 105 | 64.7% |
| 252.50 | 14.65 | 13.60 | 15.55 | -3.18 | 51 | 20 | 62.9% |
| 255.00 | 13.15 | 12.20 | 13.80 | -2.01 | 16 | 84 | 62.5% |
| 257.50 | 11.82 | 10.40 | 12.50 | 0.32 | 26 | 71 | 61.6% |
| 260.00 | 10.07 | 9.15 | 11.30 | 0.02 | 117 | 181 | 62.2% |
| 262.50 | 8.90 | 8.30 | 9.60 | 0.00 | 69 | 96 | 61.7% |
| 265.00 | 7.81 | 7.15 | 8.20 | 0.01 | 298 | 201 | 60.6% |
| 267.50 | 6.80 | 6.10 | 7.55 | -0.17 | 108 | 161 | 61.6% |
| 270.00 | 5.53 | 5.10 | 5.80 | -0.47 | 372 | 759 | 58.4% |
| 272.50 | 4.89 | 4.30 | 4.90 | -0.24 | 150 | 93 | 57.9% |
| 275.00 | 3.81 | 3.70 | 4.10 | -0.49 | 415 | 564 | 57.9% |
| 277.50 | 3.20 | 2.90 | 3.90 | -0.55 | 34 | 61 | 58.8% |
| 280.00 | 2.55 | 2.33 | 2.69 | -0.33 | 379 | 424 | 55.8% |
| 282.50 | 2.20 | 1.63 | 2.25 | -0.36 | 113 | 72 | 54.5% |
| 285.00 | 1.83 | 1.50 | 2.01 | -0.33 | 88 | 179 | 56.4% |
| 287.50 | 1.25 | 1.01 | 1.68 | -1.09 | 70 | 78 | 55.3% |
| 290.00 | 1.10 | 0.62 | 1.03 | -0.20 | 94 | 585 | 51.5% |
| 292.50 | 0.87 | 0.67 | 1.00 | -0.34 | 15 | 10 | 54.7% |
| 295.00 | 0.60 | 0.52 | 0.80 | -0.23 | 51 | 97 | 54.7% |
| 300.00 | 0.45 | 0.15 | 0.45 | -0.03 | 43 | 212 | 51.7% |
| 305.00 | 0.35 | 0.00 | 0.40 | 0.00 | 1 | 95 | 52.9% |
| 310.00 | 0.12 | 0.00 | 0.32 | -0.09 | 1 | 82 | 55.6% |
| 315.00 | 0.12 | 0.00 | 0.12 | 0.00 | 239 | 431 | 52.5% |
| 320.00 | 0.01 | 0.01 | 0.08 | -0.06 | 10 | 57 | 54.5% |
| 325.00 | 0.02 | 0.00 | 0.20 | 0.00 | 11 | 17 | 64.1% |
| 330.00 | 0.40 | 0.00 | 2.12 | 0.00 | 2 | 10 | 99.9% |
| 335.00 | 2.49 | 0.00 | 2.12 | 0.00 | 2 | 4 | 104.8% |
| 340.00 | 2.45 | 0.00 | 0.50 | 0.00 | 1 | 16 | 85.2% |
| 360.00 | 0.85 | 0.00 | 2.12 | 0.00 | 0 | 20 | 127.5% |
| 370.00 | 0.52 | 0.00 | 2.13 | 0.00 | 0 | 15 | 136.0% |
| 380.00 | 0.44 | 0.00 | 2.13 | 0.00 | 0 | 1 | 144.0% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 150.00 | 0.17 | 0.00 | 2.13 | 0.00 | 14 | 9 | 216.6% |
| 155.00 | 0.75 | 0.00 | 2.13 | 0.00 | 0 | 1 | 205.5% |
| 165.00 | 0.03 | 0.00 | 0.05 | 0.00 | 1 | 149 | 110.9% |
| 170.00 | 0.12 | 0.00 | 0.23 | -0.28 | 4 | 426 | 122.7% |
| 175.00 | 0.38 | 0.00 | 1.55 | 0.00 | 153 | 102 | 154.2% |
| 180.00 | 1.08 | 0.00 | 0.24 | 0.00 | 50 | 61 | 108.6% |
| 185.00 | 0.06 | 0.01 | 0.26 | -0.01 | 9 | 320 | 102.9% |
| 190.00 | 0.51 | 0.00 | 0.75 | 0.00 | 76 | 589 | 111.5% |
| 195.00 | 0.60 | 0.00 | 1.71 | 0.00 | 2 | 89 | 120.7% |
| 200.00 | 0.09 | 0.00 | 0.24 | -0.07 | 9 | 163 | 80.7% |
| 205.00 | 0.20 | 0.10 | 0.20 | 0.04 | 3 | 122 | 76.5% |
| 210.00 | 0.30 | 0.21 | 0.27 | -0.05 | 152 | 160 | 75.0% |
| 215.00 | 0.45 | 0.08 | 0.41 | -0.05 | 36 | 720 | 68.3% |
| 220.00 | 0.78 | 0.46 | 0.62 | -0.04 | 17 | 1,661 | 71.1% |
| 225.00 | 0.96 | 0.60 | 0.93 | -0.33 | 39 | 101 | 68.6% |
| 230.00 | 1.20 | 0.94 | 1.22 | -0.61 | 194 | 951 | 66.0% |
| 235.00 | 1.87 | 1.70 | 1.81 | -0.71 | 48 | 612 | 66.6% |
| 240.00 | 2.56 | 2.40 | 2.76 | -0.74 | 129 | 710 | 65.9% |
| 242.50 | 2.93 | 2.64 | 3.20 | -0.22 | 155 | 116 | 63.9% |
| 245.00 | 3.50 | 3.40 | 3.75 | -1.11 | 163 | 276 | 64.3% |
| 247.50 | 4.18 | 3.90 | 4.55 | -0.98 | 63 | 105 | 63.8% |
| 250.00 | 4.76 | 4.60 | 5.15 | -1.66 | 294 | 461 | 62.7% |
| 252.50 | 5.21 | 5.35 | 5.85 | -1.79 | 18 | 68 | 61.6% |
| 255.00 | 6.52 | 6.20 | 6.95 | -0.64 | 762 | 181 | 61.6% |
| 257.50 | 7.15 | 6.35 | 7.95 | -1.80 | 678 | 57 | 58.2% |
| 260.00 | 8.25 | 8.25 | 8.70 | -1.71 | 46 | 741 | 59.2% |
| 262.50 | 9.80 | 9.35 | 10.45 | -1.54 | 64 | 17 | 60.0% |
| 265.00 | 10.70 | 10.65 | 11.80 | -1.80 | 86 | 210 | 59.5% |
| 267.50 | 12.50 | 11.15 | 13.30 | -2.00 | 1 | 40 | 56.2% |
| 270.00 | 14.10 | 12.75 | 15.35 | 0.23 | 5 | 142 | 57.6% |
| 272.50 | 14.25 | 14.90 | 16.30 | -1.00 | 2 | 10 | 56.4% |
| 275.00 | 16.30 | 16.60 | 18.45 | 0.00 | 1 | 227 | 57.3% |
| 277.50 | 21.40 | 18.15 | 20.20 | 0.00 | 1 | 8 | 55.3% |
| 280.00 | 20.85 | 19.00 | 22.35 | -2.44 | 2 | 146 | 50.8% |
| 285.00 | 22.46 | 23.20 | 26.70 | 0.00 | 2 | 20 | 50.5% |
| 290.00 | 32.52 | 27.55 | 31.00 | 0.00 | 1 | 3 | 69.4% |
| 295.00 | 61.90 | 32.15 | 35.45 | 0.00 | 30 | 31 | 70.4% |
| 297.50 | 43.35 | 34.50 | 37.90 | 0.00 | 0 | 2 | 73.1% |
| 305.00 | 42.33 | 41.75 | 45.00 | 0.00 | 2 | 35 | 76.9% |
| 310.00 | 75.20 | 46.65 | 49.30 | 0.00 | 60 | 0 | 69.6% |
| 315.00 | 76.75 | 51.60 | 54.90 | 0.00 | 30 | 0 | 86.7% |
| 320.00 | 68.67 | 56.60 | 59.95 | 0.00 | 22 | 0 | 93.0% |
| 325.00 | 86.78 | 61.60 | 65.00 | 0.00 | 19 | 0 | 99.2% |
| 330.00 | 78.67 | 66.60 | 69.95 | 0.00 | 22 | 0 | 103.4% |
| 335.00 | 83.18 | 71.60 | 74.85 | 0.00 | 19 | 0 | 106.4% |
| 340.00 | 79.61 | 76.60 | 79.80 | 0.00 | 5 | 0 | 110.2% |
| 350.00 | 85.80 | 86.60 | 89.85 | 0.00 | 1 | 0 | 120.5% |
| 360.00 | 90.47 | 96.60 | 99.85 | 0.00 | 0 | 0 | 129.3% |
| 380.00 | 141.50 | 116.60 | 119.80 | 0.00 | 0 | 0 | 144.7% |
Sign up free to access Options Chain Data
Explore VRT options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.