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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC251114C00011000 | 11/5 2:22 PM | 11.00 | 3.95 | 2.95 | 4.2 | 0.75 | 23.44% | 26 | 15 | 209.77% | Yes |
| VFC251114C00013500 | 11/5 3:44 PM | 13.50 | 1.47 | 1.36 | 1.7 | 0.78 | 113.04% | 16 | 110 | 80.86% | Yes |
| VFC251114C00014000 | 11/5 3:44 PM | 14.00 | 1.08 | 0.72 | 1.47 | 0.70 | 184.21% | 11 | 245 | 69.92% | Yes |
| VFC251114C00014500 | 11/5 3:12 PM | 14.50 | 0.87 | 0.68 | 0.93 | 0.60 | 222.22% | 27 | 122 | 71.48% | Yes |
| VFC251114C00015000 | 11/5 3:29 PM | 15.00 | 0.60 | 0.3 | 0.6 | 0.44 | 275.00% | 66 | 230 | 59.38% | No |
| VFC251114C00015500 | 11/5 3:47 PM | 15.50 | 0.31 | 0.19 | 0.41 | 0.22 | 244.44% | 41 | 284 | 62.50% | No |
| VFC251114C00016000 | 11/5 3:51 PM | 16.00 | 0.21 | 0.1 | 0.26 | 0.14 | 200.00% | 212 | 846 | 62.70% | No |
| VFC251114C00016500 | 11/5 3:07 PM | 16.50 | 0.11 | 0 | 0.26 | 0.07 | 175.00% | 112 | 76 | 67.97% | No |
| VFC251114C00017000 | 11/5 3:07 PM | 17.00 | 0.09 | 0 | 0.2 | 0.05 | 125.00% | 23 | 167 | 73.44% | No |
| VFC251114C00017500 | 11/5 3:30 PM | 17.50 | 0.13 | 0 | 0.17 | 0.00 | 0.00% | 8 | 285 | 80.47% | No |
| VFC251114C00018000 | 10/30 10:52 AM | 18.00 | 0.04 | 0 | 0.75 | 0.00 | 0.00% | 2 | 4 | 141.99% | No |
| VFC251114C00018500 | 10/28 3:46 PM | 18.50 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 18 | 31 | 153.32% | No |
| VFC251114C00019000 | 10/24 3:03 PM | 19.00 | 0.39 | 0 | 0.22 | 0.00 | 0.00% | 3 | 3 | 114.06% | No |
| VFC251114C00019500 | 10/27 3:49 PM | 19.50 | 0.40 | 0 | 0.26 | 0.00 | 0.00% | 0 | 2 | 127.73% | No |
| VFC251114C00020000 | 10/24 3:05 PM | 20.00 | 0.22 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 183.98% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC251114P00009500 | 10/28 11:55 AM | 9.50 | 0.03 | 0 | 0.75 | 0.00 | 0.00% | 3 | 3 | 268.75% | No |
| VFC251114P00010000 | 10/28 12:05 PM | 10.00 | 0.03 | 0 | 0.24 | 0.00 | 0.00% | 2 | 1 | 176.56% | No |
| VFC251114P00010500 | 10/30 11:59 AM | 10.50 | 0.02 | 0 | 0.02 | 0.00 | 0.00% | 160 | 162 | 98.44% | No |
| VFC251114P00011000 | 10/31 9:47 AM | 11.00 | 0.05 | 0 | 0.25 | 0.00 | 0.00% | 1 | 6 | 142.97% | No |
| VFC251114P00011500 | 11/3 2:21 PM | 11.50 | 0.02 | 0 | 0.3 | 0.00 | 0.00% | 55 | 58 | 132.81% | No |
| VFC251114P00012000 | 10/31 2:41 PM | 12.00 | 0.08 | 0 | 0.13 | 0.00 | 0.00% | 462 | 451 | 92.19% | No |
| VFC251114P00012500 | 11/4 3:23 PM | 12.50 | 0.11 | 0.01 | 0.05 | 0.00 | 0.00% | 2 | 44 | 65.63% | No |
| VFC251114P00013000 | 11/5 3:20 PM | 13.00 | 0.10 | 0 | 0.11 | -0.13 | -56.52% | 1 | 149 | 60.94% | No |
| VFC251114P00013500 | 11/5 3:36 PM | 13.50 | 0.12 | 0.11 | 0.15 | -0.08 | -40.00% | 66 | 80 | 61.91% | No |
| VFC251114P00014000 | 11/5 3:49 PM | 14.00 | 0.24 | 0.1 | 0.29 | -0.39 | -61.90% | 9 | 788 | 54.30% | No |
| VFC251114P00014500 | 11/5 3:32 PM | 14.50 | 0.39 | 0.26 | 0.43 | -0.45 | -53.57% | 20 | 389 | 51.56% | No |
| VFC251114P00015000 | 11/5 2:54 PM | 15.00 | 0.59 | 0.55 | 0.74 | -0.66 | -52.80% | 10 | 45 | 56.64% | Yes |
| VFC251114P00015500 | 10/31 3:13 PM | 15.50 | 1.77 | 0.78 | 1.17 | 0.00 | 0.00% | 17 | 192 | 57.03% | Yes |
| VFC251114P00016000 | 11/5 1:17 PM | 16.00 | 1.30 | 0.74 | 2.14 | -0.91 | -41.18% | 2 | 30 | 68.36% | Yes |
| VFC251114P00016500 | 10/31 3:17 PM | 16.50 | 2.67 | 1.36 | 3.25 | 0.00 | 0.00% | 10 | 17 | 129.30% | Yes |
| VFC251114P00017000 | 10/27 2:23 PM | 17.00 | 1.51 | 1.83 | 3.55 | 0.00 | 0.00% | 2 | 3 | 129.69% | Yes |
| VFC251114P00018500 | 10/27 12:58 PM | 18.50 | 2.67 | 3.25 | 4.75 | 0.00 | 0.00% | 0 | 82 | 138.28% | Yes |
| VFC251114P00020000 | 10/24 2:45 PM | 20.00 | 4.30 | 4.8 | 6.25 | 0.00 | 0.00% | 1 | 1 | 172.27% | Yes |
