Explore strikes, OI, IV and strategy data for VFC.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC251107C00005000 | 11/4 3:23 PM | 5.00 | 10.68 | 8.75 | 11.9 | 0.00 | 0.00% | 3 | 3 | 1337.50% | Yes |
| VFC251107C00010000 | 10/21 11:16 AM | 10.00 | 5.25 | 3.75 | 6.5 | 0.00 | 0.00% | 5 | 3 | 506.25% | Yes |
| VFC251107C00011000 | 11/3 2:18 PM | 11.00 | 3.02 | 2.76 | 4.25 | 0.00 | 0.00% | 7 | 4 | 464.06% | Yes |
| VFC251107C00012000 | 10/28 9:34 AM | 12.00 | 3.80 | 1.77 | 3.25 | 0.00 | 0.00% | 20 | 2 | 371.09% | Yes |
| VFC251107C00012500 | 10/8 12:47 PM | 12.50 | 2.04 | 1.27 | 3.6 | 0.00 | 0.00% | 0 | 5 | 211.72% | Yes |
| VFC251107C00013000 | 11/5 10:43 AM | 13.00 | 0.99 | 0.78 | 2.14 | -0.12 | -10.81% | 1 | 9 | 246.88% | Yes |
| VFC251107C00013500 | 11/4 2:47 PM | 13.50 | 0.51 | 0.29 | 1.6 | 0.00 | 0.00% | 2 | 213 | 192.58% | Yes |
| VFC251107C00014000 | 11/5 2:57 PM | 14.00 | 1.03 | 0.68 | 1.33 | 0.77 | 296.15% | 146 | 813 | 123.83% | Yes |
| VFC251107C00014500 | 11/5 3:46 PM | 14.50 | 0.49 | 0.38 | 0.71 | 0.39 | 390.00% | 206 | 712 | 89.84% | Yes |
| VFC251107C00015000 | 11/5 3:08 PM | 15.00 | 0.33 | 0.15 | 0.3 | 0.28 | 560.00% | 271 | 1827 | 73.44% | No |
| VFC251107C00015500 | 11/5 3:54 PM | 15.50 | 0.10 | 0 | 0.15 | 0.07 | 233.33% | 272 | 512 | 69.53% | No |
| VFC251107C00016000 | 11/5 2:22 PM | 16.00 | 0.05 | 0 | 0.08 | 0.04 | 400.00% | 3 | 368 | 81.25% | No |
| VFC251107C00016500 | 11/5 3:43 PM | 16.50 | 0.03 | 0.01 | 0.12 | 0.01 | 50.00% | 32 | 225 | 117.19% | No |
| VFC251107C00017000 | 11/5 3:10 PM | 17.00 | 0.03 | 0 | 0.1 | 0.01 | 50.00% | 52 | 373 | 129.69% | No |
| VFC251107C00017500 | 11/4 2:21 PM | 17.50 | 0.01 | 0 | 0.04 | 0.00 | 0.00% | 4 | 45 | 125.00% | No |
| VFC251107C00018000 | 11/4 3:19 PM | 18.00 | 0.19 | 0 | 0.2 | 0.00 | 0.00% | 1 | 37 | 198.44% | No |
| VFC251107C00018500 | 11/4 3:19 PM | 18.50 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 1 | 64 | 140.63% | No |
| VFC251107C00019000 | 11/5 10:18 AM | 19.00 | 0.18 | 0 | 0.05 | 0.13 | 260.00% | 1 | 7 | 178.13% | No |
| VFC251107C00019500 | 11/5 10:18 AM | 19.50 | 0.09 | 0 | 0.02 | 0.07 | 350.00% | 1 | 6 | 168.75% | No |
| VFC251107C00020000 | 10/27 2:40 PM | 20.00 | 0.25 | 0 | 0.01 | 0.00 | 0.00% | 2 | 3 | 168.75% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC251107P00009500 | 11/5 2:53 PM | 9.50 | 0.01 | 0 | 0.75 | -0.06 | -85.71% | 10 | 12 | 570.31% | No |
| VFC251107P00010000 | 10/28 11:52 AM | 10.00 | 0.02 | 0 | 0.22 | 0.00 | 0.00% | 2 | 10 | 367.19% | No |
| VFC251107P00010500 | 10/31 9:53 AM | 10.50 | 0.01 | 0 | 0.01 | 0.00 | 0.00% | 50 | 16 | 193.75% | No |
| VFC251107P00011000 | 10/27 3:50 PM | 11.00 | 0.06 | 0 | 0.02 | 0.00 | 0.00% | 3 | 70 | 187.50% | No |
| VFC251107P00011500 | 11/4 9:30 AM | 11.50 | 0.04 | 0 | 0.02 | 0.00 | 0.00% | 2 | 689 | 162.50% | No |
| VFC251107P00012000 | 11/4 1:28 PM | 12.00 | 0.01 | 0 | 0.24 | 0.00 | 0.00% | 1 | 11 | 229.69% | No |
| VFC251107P00012500 | 11/4 1:52 PM | 12.50 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 50 | 1553 | 139.06% | No |
| VFC251107P00013000 | 11/5 3:36 PM | 13.00 | 0.02 | 0.01 | 0.2 | -0.05 | -71.43% | 56 | 465 | 154.69% | No |
| VFC251107P00013500 | 11/5 3:44 PM | 13.50 | 0.03 | 0.01 | 0.04 | -0.18 | -85.71% | 52 | 1215 | 81.25% | No |
| VFC251107P00014000 | 11/5 3:57 PM | 14.00 | 0.09 | 0.01 | 0.08 | -0.43 | -82.69% | 1759 | 2378 | 64.84% | No |
| VFC251107P00014500 | 11/5 3:19 PM | 14.50 | 0.09 | 0.14 | 0.19 | -0.58 | -86.57% | 41 | 968 | 65.63% | No |
| VFC251107P00015000 | 11/5 3:40 PM | 15.00 | 0.38 | 0.23 | 0.45 | -0.84 | -68.85% | 129 | 814 | 74.61% | Yes |
| VFC251107P00015500 | 11/5 1:24 PM | 15.50 | 0.74 | 0.41 | 1.13 | -0.36 | -32.73% | 1 | 191 | 60.16% | Yes |
| VFC251107P00016000 | 10/29 12:20 PM | 16.00 | 1.46 | 0.96 | 2.55 | 0.00 | 0.00% | 1 | 36 | 227.34% | Yes |
| VFC251107P00016500 | 11/4 9:53 AM | 16.50 | 2.60 | 1.36 | 3.3 | 0.00 | 0.00% | 1 | 10 | 280.47% | Yes |
| VFC251107P00017000 | 10/28 9:30 AM | 17.00 | 1.36 | 1.84 | 3.55 | 0.00 | 0.00% | 0 | 9 | 276.56% | Yes |
