V Option Chain

End of day data from May 22nd, 2020 for V options expiring on May 29th, 2020.

Expiration Date


End Of Day Data Date

  1. NYSE
  2. >
  3. V
  4. >
  5. Option Chain
| USD | V: $193.59 | | Latest Data | Download CSV
SymbolTypeStrikeLast PriceBidBid SizeAskAsk SizeVolumeOpen InterestIVDeltaThetaGammaVegaRho
V29May20C195.00CALL195.000.97$0.7227$0.99301,2061,42021.458503%0.435038-0.4912900.0196610.1110930.016847
V29May20C200.00CALL200.000.22$0.216$0.2411,17782722.672719%0.342867-0.4589510.0183600.1037410.013378
V29May20C190.00CALL190.003.10$2.9330$3.253093947724.594326%0.533385-0.4958850.0198550.1121900.020472
V29May20P190.00PUT190.002.43$1.6442$2.515457871521.140671%-0.466479-0.4985450.0198550.112190-0.021171
V29May20P185.00PUT185.000.91$0.8130$1.072246762026.461437%-0.367655-0.4723460.0188200.106338-0.016539
V29May20C192.50CALL192.501.79$1.6030$1.901742945722.789655%0.483771-0.4973670.0199090.1124940.018654
V29May20P177.50PUT177.500.30$0.2230$0.301042016732.236476%-0.232032-0.3823770.0152420.086122-0.010321
V29May20P182.50PUT182.500.60$0.4219$0.735132953227.863384%-0.320024-0.4482550.0178630.100931-0.014339
V29May20C197.50CALL197.500.49$0.427$0.533029940722.471824%0.387872-0.4782110.0191340.1081140.015080
V29May20P187.50PUT187.501.43$1.0540$1.872022136624.588273%-0.416737-0.4892780.0194900.110129-0.018828
V29May20P165.00PUT165.000.05$0.0410$0.103020029545.644688%-0.076705-0.1803660.0071930.040643-0.003363
V29May20P180.00PUT180.000.40$0.399$0.461219466930.901559%-0.274592-0.4178720.0166540.094104-0.012257
V29May20C187.50CALL187.504.80$4.5030$4.801518113025.196090%0.583128-0.4866100.0194900.1101290.022267
V29May20P192.50PUT192.503.50$3.3530$3.752217149022.132171%-0.516094-0.5000200.0199090.112494-0.023536
V29May20C180.00CALL180.0010.47$10.2040$11.453016616325.518206%0.725272-0.4151820.0166540.0941040.027194
V29May20P175.00PUT175.000.20$0.1430$0.211014639434.259291%-0.192903-0.3431860.0136810.077304-0.008553
V29May20C202.50CALL202.500.09$0.095$0.152212530623.717623%0.300506-0.4345180.0173800.0982040.011764
V29May20C215.00CALL215.000.01$0.0399$0.031011431734.209699%0.137120-0.2741890.0109610.0619360.005438
V29May20P170.00PUT170.000.09$0.0518$0.10107155937.767341%-0.126457-0.2599740.0103660.058572-0.005573
V29May20C205.00CALL205.000.06$0.052$0.08106730724.794868%0.261154-0.4060380.0162390.0917550.010254
V29May20C185.00CALL185.006.42$6.5531$6.80125439427.730467%0.632209-0.4696710.0188200.1063380.024008
V29May20P167.50PUT167.500.07$0.0213$0.071535258339.008833%-0.099504-0.2190390.0087340.049353-0.004374
V29May20C210.00CALL210.000.02$0.02250$0.14404926032.548331%0.192350-0.3415620.0136570.0771680.007594
V29May20P195.00PUT195.005.50$4.8533$5.3021269319.706187%-0.564826-0.4939350.0196610.111093-0.025892
V29May20P172.50PUT172.500.13$0.0730$0.14102330635.500913%-0.157623-0.3018570.0120350.068001-0.006967
V29May20C182.50CALL182.508.52$8.5512$9.35312095131.525699%0.679840-0.4455720.0178630.1009310.025660
V29May20P200.00PUT200.0010.30$8.6540$10.0030143441.743981%-0.656997-0.4615810.0183600.103741-0.030457
V29May20C177.50CALL177.5012.42$12.7022$14.8030119340.319049%0.767832-0.3796790.0152420.0861220.028582
V29May20P197.50PUT197.507.35$6.6533$7.904086021.343965%-0.611992-0.4808490.0191340.108114-0.028207
V29May20P160.00PUT160.000.04$0.011$0.0413644447.431692%-0.042659-0.1137020.0045350.025624-0.001862
V29May20C175.00CALL175.0015.15$14.657$17.251667938.984508%0.806962-0.3404810.0136810.0773040.029803
V29May20C207.50CALL207.500.03$0.041$0.07195827.510120%0.225058-0.3746740.0149830.0846580.008862
V29May20P215.00PUT215.0025.39$22.2015$25.90154059.614411%-0.862745-0.2767730.0109610.061936-0.041684
V29May20P202.50PUT202.5013.10$10.3016$12.601543344.609247%-0.699359-0.4371410.0173800.098204-0.032619
V29May20P155.00PUT155.000.040$0.141216269.072452%-0.021537-0.0645560.0025750.014550-0.000936
V29May20C167.50CALL167.5022.85$21.4016$23.60151450.000000%0.900360-0.2163110.0087340.0493530.032338
V29May20C170.00CALL170.0020.86$19.8515$21.151511540.000000%0.873407-0.2572540.0103660.0585720.031686
V29May20P140.00PUT140.000.010$0.0515012985.507118%-0.001384-0.0056780.0002270.001280-0.000060
V29May20P205.00PUT205.0012.40$12.6015$15.60150944.735494%-0.738711-0.4086530.0162390.091755-0.034676
V29May20P100.00PUT100.000$0.782000247.108008%-0.0000010.0000000.0000010.0000000.000000
V29May20P220.00PUT220.00$27.6015$31.60160053.641878%-0.905152-0.2133100.0084240.047598-0.044447
V29May20P230.00PUT230.00$37.5015$41.40150056.933871%-0.958547-0.1131180.0044190.024970-0.048754
V29May20P217.50PUT217.50$25.5515$28.35150042.164993%-0.885462-0.2442200.0096600.054581-0.043124
V29May20P212.50PUT212.50$20.1015$22.85150054.945429%-0.836807-0.3103480.0123040.069524-0.040122
V29May20P207.50PUT207.50$14.5016$17.75150044.480607%-0.774807-0.3772810.0149830.084658-0.036616
V29May20P148.00PUT148.000.490$2.209023146.953702%-0.006887-0.0240530.0009600.005422-0.000298
V29May20P147.00PUT147.000.800$0.44701102.083086%-0.005741-0.0204740.0008170.004615-0.000248
V29May20P146.00PUT146.000$3.702400180.390167%-0.004762-0.0173350.0006920.003908-0.000206
V29May20P225.00PUT225.00$32.3515$36.60160053.237446%-0.936396-0.1581100.0062170.035130-0.046778
V29May20P90.00PUT90.000$2.251200352.580093%-0.0000010.0000000.0000010.0000000.000000
V29May20P85.00PUT85.000.030$0.0125025177.857596%-0.0000010.0000000.0000010.0000000.000000
V29May20P105.00PUT105.000$2.122200285.939416%-0.0000010.0000000.0000010.0000000.000000
V29May20P95.00PUT95.000$0.722000260.518058%-0.0000010.0000000.0000010.0000000.000000
V29May20P210.00PUT210.00$18.2515$20.45150050.966306%-0.807515-0.3441620.0136570.077168-0.038433
V29May20P145.00PUT145.000.150$0.649052114.799143%-0.003929-0.0145970.0005820.003291-0.000170
V29May20P135.00PUT135.000.010$1.7322010174.289922%-0.000421-0.0018970.0000760.000428-0.000018
V29May20P130.00PUT130.000.050$0.642008151.858370%-0.000109-0.0005360.0000210.000121-0.000005
V29May20P125.00PUT125.000.250$0.441202154.048410%-0.000023-0.0001260.0000050.000028-0.000001
V29May20P120.00PUT120.000.600$1.5012010213.318226%-0.000004-0.0000240.0000010.0000050.000000
V29May20P115.00PUT115.000.610$0.722000196.854417%-0.000001-0.0000040.0000010.0000010.000000
V29May20P110.00PUT110.000$0.722000211.733649%-0.0000010.0000000.0000010.0000000.000000
V29May20C172.50CALL172.5020.93$16.9015$19.801502540.730593%0.842241-0.2991440.0120350.0680010.030840
V29May20C135.00CALL135.0042.95$53.5015$57.55150100.000000%0.9994430.0009290.0000760.0004280.029570
V29May20C130.00CALL130.0045.85$58.5515$62.1515000.000000%0.9997560.0023050.0000210.0001210.028488
V29May20C125.00CALL125.00$63.501$67.1515000.000000%0.9998410.0027310.0000050.0000280.027396
V29May20C120.00CALL120.0071.20$68.5015$72.3015000.000000%0.9998600.0028470.0000010.0000050.026301
V29May20C115.00CALL115.00$73.5015$77.4015000.000000%0.9998640.0028830.0000010.0000010.025205
V29May20C110.00CALL110.00$78.5015$82.3515000.000000%0.9998640.0029010.0000010.0000000.024109
V29May20C105.00CALL105.0086.80$83.5015$87.4015080.000000%0.9998640.0029160.0000010.0000000.023013
V29May20C100.00CALL100.00$88.5015$92.3515000.000000%0.9998640.0029310.0000010.0000000.021917
V29May20C140.00CALL140.00$48.5515$52.2515000.000000%0.998480-0.0028670.0002270.0012800.030625
V29May20C165.00CALL165.0028.55$24.7015$27.601606965.657772%0.923159-0.1776310.0071930.0406430.032800
V29May20C162.50CALL162.5030.10$26.6015$30.501501267.884416%0.942003-0.1422650.0057830.0326780.033085
V29May20C160.00CALL160.0032.52$28.6515$32.35150680.000000%0.957206-0.1109520.0045350.0256240.033206
V29May20C157.50CALL157.5019.05$31.6515$34.90150664.954622%0.969165-0.0840960.0034640.0195750.033183
V29May20C155.00CALL155.0027.58$33.5016$37.5016040.000000%0.978327-0.0617910.0025750.0145500.033036
V29May20C152.50CALL152.5031.55$35.9016$40.2016060.000000%0.985155-0.0438560.0018600.0105100.032786
V29May20C150.00CALL150.0032.05$40.4521$43.201508119.244047%0.990099-0.0299070.0013040.0073680.032453
V29May20C149.00CALL149.00$39.5015$43.4015000.000000%0.991643-0.0253280.0011210.0063370.032301
V29May20C148.00CALL148.00$40.5015$44.5015000.000000%0.992977-0.0212660.0009600.0054220.032140
V29May20P157.50PUT157.500.070$0.151204765.159154%-0.030700-0.0868540.0034640.019575-0.001337
V29May20P152.50PUT152.500.23$0.011$0.101501364.743046%-0.014709-0.0466300.0018600.010510-0.000638
V29May20P150.00PUT150.000.010$0.0815020172.429005%-0.009765-0.0326870.0013040.007368-0.000423
V29May20P149.00PUT149.000.380$2.209012144.050368%-0.008221-0.0281120.0011210.006337-0.000356
V29May20C145.00CALL145.0033.10$43.5015$47.4015010.000000%0.995935-0.0118020.0005820.0032910.031610
V29May20C230.00CALL230.000$0.7280083.354118%0.041317-0.1105780.0044190.0249700.001656
V29May20C217.50CALL217.500$2.0180085.939715%0.114402-0.2416430.0096600.0545810.004546
V29May20C212.50CALL212.500$0.31120045.627550%0.163057-0.3077560.0123040.0695240.006453
V29May20P162.50PUT162.500.08$0.021$0.1712066752.071178%-0.057861-0.1450080.0057830.032678-0.002531
V29May20C147.00CALL147.0032.50$41.5015$45.4515010.000000%0.994123-0.0176840.0008170.0046150.031970
V29May20C146.00CALL146.0035.55$42.5015$46.3015060.000000%0.995102-0.0145420.0006920.0039080.031793
V29May20C225.00CALL225.000.050$0.721206075.886528%0.063468-0.1555550.0062170.0351300.002536
V29May20C90.00CALL90.00$98.5016$103.001500214.223363%0.9998640.0029620.0000010.0000000.019726
V29May20C85.00CALL85.0099.07$103.3016$107.7515000.000000%0.9998640.0029770.0000010.0000000.018630
V29May20C220.00CALL220.000.010$0.0710013444.434799%0.094713-0.2107400.0084240.0475980.003771
V29May20C95.00CALL95.00$93.5015$97.3515000.000000%0.9998640.0029460.0000010.0000000.020821