V options chain $378.44
← Back to V stock page
In-the-money contracts are shaded relative to the current underlying price ($378.44).
Calls
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| V260904C00190000 |
$190.00 |
— |
— |
$190.49 |
$193.44 |
— |
| V260904C00195000 |
$195.00 |
— |
— |
$180.48 |
$187.83 |
— |
| V260904C00200000 |
$200.00 |
$176.15 |
— |
$176.78 |
$181.45 |
4 |
| V260904C00205000 |
$205.00 |
$171.15 |
— |
$170.12 |
$176.93 |
6 |
| V260904C00210000 |
$210.00 |
$167.22 |
— |
$168.09 |
$173.65 |
2 |
| V260904C00215000 |
$215.00 |
— |
— |
$163.16 |
$168.70 |
— |
| V260904C00220000 |
$220.00 |
— |
— |
$155.90 |
$160.12 |
— |
| V260904C00225000 |
$225.00 |
— |
— |
$152.26 |
$153.37 |
— |
| V260904C00230000 |
$230.00 |
— |
— |
$149.82 |
$152.53 |
— |
| V260904C00235000 |
$235.00 |
$145.20 |
— |
$143.08 |
$144.90 |
1 |
| V260904C00240000 |
$240.00 |
— |
— |
$137.30 |
$143.41 |
— |
| V260904C00245000 |
$245.00 |
— |
— |
$130.37 |
$135.40 |
— |
| V260904C00250000 |
$250.00 |
— |
— |
$128.06 |
$131.14 |
— |
| V260904C00255000 |
$255.00 |
— |
— |
$123.91 |
$127.32 |
— |
| V260904C00260000 |
$260.00 |
$105.62 |
— |
$118.07 |
$121.71 |
4 |
| V260904C00265000 |
$265.00 |
— |
— |
$114.59 |
$117.44 |
— |
| V260904C00270000 |
$270.00 |
— |
— |
$105.97 |
$109.09 |
— |
| V260904C00275000 |
$275.00 |
— |
— |
$100.26 |
$105.46 |
— |
| V260904C00280000 |
$280.00 |
$82.67 |
— |
$95.59 |
$101.71 |
3 |
| V260904C00285000 |
$285.00 |
— |
— |
$92.71 |
$93.86 |
— |
| V260904C00290000 |
$290.00 |
— |
— |
$86.11 |
$90.32 |
— |
| V260904C00295000 |
$295.00 |
— |
— |
$81.57 |
$85.53 |
— |
| V260904C00300000 |
$300.00 |
$78.21 |
-3.59 (-4.4%) |
$76.69 |
$80.72 |
1 |
| V260904C00305000 |
$305.00 |
— |
— |
$71.86 |
$74.32 |
— |
| V260904C00310000 |
$310.00 |
$70.84 |
+20.85 (+41.7%) |
$69.12 |
$69.82 |
1 |
| V260904C00315000 |
$315.00 |
— |
— |
$63.13 |
$64.80 |
— |
| V260904C00320000 |
$320.00 |
$45.84 |
+2.93 (+6.8%) |
$57.14 |
$59.78 |
1 |
| V260904C00325000 |
$325.00 |
$38.09 |
-7.78 (-17.0%) |
$52.40 |
$55.70 |
94 |
| V260904C00330000 |
$330.00 |
$52.35 |
+2.10 (+4.2%) |
$47.75 |
$50.00 |
2 |
| V260904C00335000 |
$335.00 |
$45.54 |
+18.79 (+70.2%) |
$42.93 |
$45.35 |
1 |
| V260904C00337500 |
$337.50 |
— |
— |
$39.92 |
$43.47 |
— |
| V260904C00340000 |
$340.00 |
$37.73 |
+11.34 (+43.0%) |
$37.08 |
$41.16 |
1 |
| V260904C00342500 |
$342.50 |
$37.07 |
+17.16 (+86.2%) |
$34.86 |
$38.71 |
4 |
| V260904C00345000 |
$345.00 |
$33.70 |
+2.85 (+9.2%) |
$32.41 |
$35.07 |
1 |
| V260904C00347500 |
$347.50 |
$33.59 |
+16.52 (+96.8%) |
$30.77 |
$32.43 |
4 |
| V260904C00350000 |
$350.00 |
$29.96 |
-2.90 (-8.8%) |
$28.08 |
$29.68 |
1 |
| V260904C00352500 |
$352.50 |
$28.16 |
-0.22 (-0.8%) |
$26.08 |
$27.40 |
1 |
| V260904C00355000 |
$355.00 |
$25.65 |
-1.95 (-7.1%) |
$23.17 |
$24.54 |
10 |
| V260904C00357500 |
$357.50 |
$12.35 |
+3.60 (+41.1%) |
$20.67 |
$21.79 |
1 |
| V260904C00360000 |
$360.00 |
$14.53 |
-5.02 (-25.7%) |
$18.54 |
$19.76 |
6 |
| V260904C00362500 |
$362.50 |
$14.95 |
-4.12 (-21.6%) |
$15.78 |
$17.03 |
1 |
| V260904C00365000 |
$365.00 |
$13.88 |
-2.47 (-15.1%) |
$13.38 |
$14.46 |
1 |
| V260904C00367500 |
$367.50 |
$11.17 |
+4.27 (+61.9%) |
$10.80 |
$12.43 |
7 |
| V260904C00370000 |
$370.00 |
$9.50 |
+3.50 (+58.3%) |
$8.30 |
$9.69 |
3 |
| V260904C00372500 |
$372.50 |
$6.62 |
+3.49 (+111.5%) |
$6.17 |
$7.41 |
10 |
| V260904C00375000 |
$375.00 |
$5.37 |
+3.17 (+144.1%) |
$4.12 |
$5.37 |
215 |
| V260904C00377500 |
$377.50 |
$3.25 |
+2.31 (+245.7%) |
$2.62 |
$3.38 |
117 |
| V260904C00380000 |
$380.00 |
$1.98 |
+1.38 (+230.0%) |
$1.43 |
$1.98 |
427 |
| V260904C00382500 |
$382.50 |
$0.98 |
+0.59 (+151.3%) |
$0.63 |
$1.10 |
352 |
| V260904C00385000 |
$385.00 |
$0.45 |
+0.26 (+136.8%) |
$0.18 |
$0.65 |
180 |
| V260904C00387500 |
$387.50 |
$0.30 |
+0.20 (+200.0%) |
$0.16 |
$0.32 |
75 |
| V260904C00390000 |
$390.00 |
$0.12 |
+0.06 (+100.0%) |
$0.08 |
$0.13 |
390 |
| V260904C00392500 |
$392.50 |
$0.06 |
-0.02 (-25.0%) |
$0.01 |
$0.08 |
46 |
| V260904C00395000 |
$395.00 |
$0.03 |
-0.02 (-40.0%) |
$0.01 |
$0.11 |
156 |
| V260904C00397500 |
$397.50 |
$0.06 |
-0.01 (-14.3%) |
$0.03 |
$0.09 |
28 |
| V260904C00400000 |
$400.00 |
$0.03 |
+0.00 (+0.0%) |
$0.01 |
$0.08 |
16 |
| V260904C00402500 |
$402.50 |
$0.02 |
-0.01 (-33.3%) |
$0.00 |
$0.17 |
70 |
| V260904C00405000 |
$405.00 |
$0.02 |
+0.01 (+100.0%) |
$0.00 |
$0.04 |
5 |
| V260904C00407500 |
$407.50 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.12 |
1 |
| V260904C00410000 |
$410.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
8 |
| V260904C00412500 |
$412.50 |
$0.05 |
— |
$0.00 |
$0.12 |
31 |
| V260904C00415000 |
$415.00 |
$0.01 |
-0.03 (-75.0%) |
$0.00 |
$0.16 |
20 |
| V260904C00417500 |
$417.50 |
— |
— |
$0.00 |
$0.16 |
— |
| V260904C00420000 |
$420.00 |
$0.12 |
+0.08 (+200.0%) |
$0.00 |
$0.12 |
10 |
| V260904C00425000 |
$425.00 |
$0.07 |
+0.03 (+75.0%) |
$0.00 |
$0.12 |
10 |
| V260904C00430000 |
$430.00 |
$0.10 |
+0.06 (+150.0%) |
$0.00 |
$0.32 |
30 |
| V260904C00435000 |
$435.00 |
$0.09 |
+0.02 (+28.6%) |
$0.00 |
$0.06 |
22 |
| V260904C00440000 |
$440.00 |
$0.01 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
1 |
| V260904C00445000 |
$445.00 |
$0.13 |
+0.00 (+0.0%) |
$0.00 |
$0.16 |
8 |
| V260904C00450000 |
$450.00 |
— |
— |
$0.00 |
$0.16 |
— |
| V260904C00455000 |
$455.00 |
— |
— |
$0.00 |
$0.16 |
— |
Puts
| Contract | Strike | Last | Change | Bid | Ask | Volume |
|---|
| V260904P00190000 |
$190.00 |
$0.01 |
— |
$0.00 |
$0.01 |
60 |
| V260904P00195000 |
$195.00 |
$0.02 |
— |
$0.00 |
$0.01 |
31 |
| V260904P00200000 |
$200.00 |
$0.01 |
-0.06 (-85.7%) |
$0.00 |
$0.01 |
3 |
| V260904P00205000 |
$205.00 |
$0.01 |
-0.12 (-92.3%) |
$0.00 |
$0.03 |
1 |
| V260904P00210000 |
$210.00 |
$0.01 |
-0.01 (-50.0%) |
$0.00 |
$0.01 |
1 |
| V260904P00215000 |
$215.00 |
$0.02 |
— |
$0.00 |
$0.01 |
37 |
| V260904P00220000 |
$220.00 |
— |
— |
$0.00 |
$0.01 |
— |
| V260904P00225000 |
$225.00 |
$0.05 |
— |
$0.00 |
$0.03 |
132 |
| V260904P00230000 |
$230.00 |
$0.06 |
+0.01 (+20.0%) |
$0.00 |
$0.01 |
50 |
| V260904P00235000 |
$235.00 |
$0.05 |
— |
$0.00 |
$0.01 |
66 |
| V260904P00240000 |
$240.00 |
$0.07 |
— |
$0.00 |
$0.01 |
54 |
| V260904P00245000 |
$245.00 |
$0.08 |
— |
$0.00 |
$0.01 |
44 |
| V260904P00250000 |
$250.00 |
$0.04 |
-0.01 (-20.0%) |
$0.00 |
$0.03 |
6 |
| V260904P00255000 |
$255.00 |
$0.11 |
+0.08 (+266.7%) |
$0.00 |
$0.01 |
1 |
| V260904P00260000 |
$260.00 |
$0.20 |
+0.16 (+400.0%) |
$0.00 |
$0.01 |
2 |
| V260904P00265000 |
$265.00 |
$0.07 |
-0.11 (-61.1%) |
$0.00 |
$0.03 |
122 |
| V260904P00270000 |
$270.00 |
$0.18 |
+0.03 (+20.0%) |
$0.00 |
$0.03 |
23 |
| V260904P00275000 |
$275.00 |
$0.01 |
-0.27 (-96.4%) |
$0.00 |
$0.03 |
40 |
| V260904P00280000 |
$280.00 |
$0.09 |
-0.03 (-25.0%) |
$0.00 |
$0.03 |
50 |
| V260904P00285000 |
$285.00 |
$0.03 |
-0.01 (-25.0%) |
$0.00 |
$0.01 |
22 |
| V260904P00290000 |
$290.00 |
$0.08 |
+0.05 (+166.7%) |
$0.00 |
$0.01 |
9 |
| V260904P00295000 |
$295.00 |
$0.07 |
+0.01 (+16.7%) |
$0.00 |
$0.03 |
1 |
| V260904P00300000 |
$300.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.12 |
6 |
| V260904P00305000 |
$305.00 |
$0.04 |
+0.01 (+33.3%) |
$0.00 |
$0.01 |
2 |
| V260904P00310000 |
$310.00 |
$0.01 |
-0.05 (-83.3%) |
$0.00 |
$0.01 |
7 |
| V260904P00315000 |
$315.00 |
$0.04 |
-0.04 (-50.0%) |
$0.00 |
$0.01 |
8 |
| V260904P00320000 |
$320.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.03 |
100 |
| V260904P00325000 |
$325.00 |
$0.02 |
-0.04 (-66.7%) |
$0.00 |
$0.36 |
27 |
| V260904P00330000 |
$330.00 |
$0.02 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
13 |
| V260904P00335000 |
$335.00 |
$0.03 |
-0.03 (-50.0%) |
$0.00 |
$0.12 |
5 |
| V260904P00337500 |
$337.50 |
$0.03 |
-0.02 (-40.0%) |
$0.00 |
$0.16 |
4 |
| V260904P00340000 |
$340.00 |
$0.01 |
-0.07 (-87.5%) |
$0.00 |
$0.12 |
41 |
| V260904P00342500 |
$342.50 |
$0.04 |
-0.07 (-63.6%) |
$0.00 |
$0.12 |
5 |
| V260904P00345000 |
$345.00 |
$0.06 |
-0.04 (-40.0%) |
$0.00 |
$0.16 |
18 |
| V260904P00347500 |
$347.50 |
$0.04 |
+0.00 (+0.0%) |
$0.00 |
$0.12 |
34 |
| V260904P00350000 |
$350.00 |
$0.05 |
+0.02 (+66.7%) |
$0.00 |
$0.17 |
78 |
| V260904P00352500 |
$352.50 |
$0.07 |
+0.02 (+40.0%) |
$0.00 |
$0.17 |
15 |
| V260904P00355000 |
$355.00 |
$0.09 |
+0.04 (+80.0%) |
$0.00 |
$0.10 |
61 |
| V260904P00357500 |
$357.50 |
$0.05 |
-0.03 (-37.5%) |
$0.03 |
$0.07 |
4 |
| V260904P00360000 |
$360.00 |
$0.03 |
-0.14 (-82.4%) |
$0.01 |
$0.07 |
7 |
| V260904P00362500 |
$362.50 |
$0.10 |
-0.30 (-75.0%) |
$0.03 |
$0.21 |
7 |
| V260904P00365000 |
$365.00 |
$0.08 |
-0.46 (-85.2%) |
$0.07 |
$0.25 |
184 |
| V260904P00367500 |
$367.50 |
$0.12 |
-0.90 (-88.2%) |
$0.10 |
$0.18 |
30 |
| V260904P00370000 |
$370.00 |
$0.18 |
-1.59 (-89.8%) |
$0.10 |
$0.30 |
367 |
| V260904P00372500 |
$372.50 |
$0.50 |
-1.80 (-78.3%) |
$0.40 |
$0.66 |
113 |
| V260904P00375000 |
$375.00 |
$1.00 |
-2.85 (-74.0%) |
$0.75 |
$1.17 |
320 |
| V260904P00377500 |
$377.50 |
$1.61 |
-4.08 (-71.7%) |
$1.42 |
$2.12 |
127 |
| V260904P00380000 |
$380.00 |
$2.52 |
-5.18 (-67.3%) |
$2.52 |
$3.23 |
18 |
| V260904P00382500 |
$382.50 |
$3.80 |
-4.50 (-54.2%) |
$3.99 |
$5.32 |
7 |
| V260904P00385000 |
$385.00 |
$6.50 |
-4.20 (-39.3%) |
$5.87 |
$7.39 |
2 |
| V260904P00387500 |
$387.50 |
$6.50 |
+0.35 (+5.7%) |
$7.99 |
$9.68 |
1 |
| V260904P00390000 |
$390.00 |
$13.50 |
+3.80 (+39.2%) |
$10.52 |
$12.32 |
3 |
| V260904P00392500 |
$392.50 |
— |
— |
$13.04 |
$14.41 |
— |
| V260904P00395000 |
$395.00 |
$16.00 |
+3.80 (+31.1%) |
$15.60 |
$16.98 |
1 |
| V260904P00397500 |
$397.50 |
— |
— |
$18.31 |
$19.47 |
— |
| V260904P00400000 |
$400.00 |
$25.78 |
-8.97 (-25.8%) |
$20.44 |
$21.88 |
20 |
| V260904P00402500 |
$402.50 |
— |
— |
$23.10 |
$24.25 |
— |
| V260904P00405000 |
$405.00 |
$25.46 |
+3.41 (+15.5%) |
$24.62 |
$28.03 |
10 |
| V260904P00407500 |
$407.50 |
— |
— |
$26.75 |
$29.88 |
— |
| V260904P00410000 |
$410.00 |
$27.50 |
-2.28 (-7.7%) |
$29.79 |
$31.40 |
5 |
| V260904P00412500 |
$412.50 |
— |
— |
$32.44 |
$33.82 |
— |
| V260904P00415000 |
$415.00 |
$30.87 |
-3.38 (-9.9%) |
$34.05 |
$36.97 |
5 |
| V260904P00417500 |
$417.50 |
$37.30 |
— |
$37.02 |
$39.66 |
1 |
| V260904P00420000 |
$420.00 |
— |
— |
$38.82 |
$42.78 |
— |
| V260904P00425000 |
$425.00 |
— |
— |
$43.59 |
$46.57 |
— |
| V260904P00430000 |
$430.00 |
— |
— |
$49.89 |
$52.66 |
— |
| V260904P00435000 |
$435.00 |
— |
— |
$53.81 |
$56.45 |
— |
| V260904P00440000 |
$440.00 |
— |
— |
$59.52 |
$62.50 |
— |
| V260904P00445000 |
$445.00 |
— |
— |
$63.39 |
$68.62 |
— |
| V260904P00450000 |
$450.00 |
— |
— |
$70.70 |
$72.70 |
— |
| V260904P00455000 |
$455.00 |
— |
— |
$73.07 |
$76.69 |
— |
