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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC251121C00001000 | 5/21 11:25 AM | 1.00 | 11.84 | 9.8 | 12.15 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| VFC251121C00003000 | 8/13 3:33 PM | 3.00 | 10.05 | 11.7 | 12.35 | 0.00 | 0.00% | 0 | 0 | 542.19% | Yes |
| VFC251121C00005000 | 4/3 1:31 PM | 5.00 | 6.93 | 7.65 | 8.15 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
| VFC251121C00006000 | 9/16 9:49 AM | 6.00 | 8.11 | 7.4 | 9.8 | 0.00 | 0.00% | 1 | 0 | 508.59% | Yes |
| VFC251121C00007000 | 10/23 3:53 PM | 7.00 | 8.92 | 6.75 | 8.2 | 0.00 | 0.00% | 1 | 63 | 316.02% | Yes |
| VFC251121C00008000 | 10/13 10:33 AM | 8.00 | 6.00 | 5.75 | 7.2 | 0.00 | 0.00% | 7 | 235 | 269.53% | Yes |
| VFC251121C00008500 | 10/29 9:32 AM | 8.50 | 6.20 | 5.25 | 6.7 | 0.00 | 0.00% | 1 | 1 | 248.44% | Yes |
| VFC251121C00009000 | 10/28 9:30 AM | 9.00 | 7.35 | 4.75 | 6.25 | 0.00 | 0.00% | 15 | 177 | 237.50% | Yes |
| VFC251121C00010000 | 10/27 11:40 AM | 10.00 | 6.80 | 3.75 | 5.15 | 0.00 | 0.00% | 2 | 252 | 183.20% | Yes |
| VFC251121C00010500 | 10/31 2:52 PM | 10.50 | 3.40 | 3.9 | 4.8 | 0.00 | 0.00% | 3 | 3 | 104.69% | Yes |
| VFC251121C00011000 | 10/24 9:31 AM | 11.00 | 5.10 | 2.8 | 4.25 | 0.00 | 0.00% | 4 | 2101 | 164.26% | Yes |
| VFC251121C00012000 | 11/3 10:02 AM | 12.00 | 2.18 | 1.83 | 3.3 | 0.00 | 0.00% | 20 | 820 | 137.11% | Yes |
| VFC251121C00013000 | 11/4 1:34 PM | 13.00 | 1.19 | 1.45 | 2.26 | 0.00 | 0.00% | 25 | 5620 | 100.20% | Yes |
| VFC251121C00013500 | 11/5 3:44 PM | 13.50 | 1.60 | 1.08 | 2.02 | 0.55 | 52.38% | 8 | 186 | 62.89% | Yes |
| VFC251121C00014000 | 11/5 1:50 PM | 14.00 | 1.27 | 1 | 1.51 | 0.65 | 104.84% | 19 | 9544 | 67.09% | Yes |
| VFC251121C00014500 | 11/5 12:40 PM | 14.50 | 0.95 | 0.86 | 1.1 | 0.45 | 90.00% | 14 | 317 | 68.16% | Yes |
| VFC251121C00015000 | 11/5 3:16 PM | 15.00 | 0.75 | 0.6 | 0.8 | 0.46 | 158.62% | 922 | 6316 | 64.84% | No |
| VFC251121C00015500 | 11/5 2:25 PM | 15.50 | 0.53 | 0.4 | 0.5 | 0.24 | 82.76% | 6 | 168 | 59.77% | No |
| VFC251121C00016000 | 11/5 3:09 PM | 16.00 | 0.31 | 0.29 | 0.33 | 0.17 | 121.43% | 197 | 2565 | 60.16% | No |
| VFC251121C00016500 | 11/5 2:59 PM | 16.50 | 0.25 | 0.18 | 0.33 | 0.18 | 257.14% | 18 | 203 | 65.43% | No |
| VFC251121C00017000 | 11/5 3:46 PM | 17.00 | 0.15 | 0.04 | 0.2 | 0.09 | 150.00% | 113 | 6065 | 58.20% | No |
| VFC251121C00017500 | 10/29 1:16 PM | 17.50 | 0.20 | 0 | 0.18 | 0.00 | 0.00% | 35 | 102 | 61.33% | No |
| VFC251121C00018000 | 11/5 3:44 PM | 18.00 | 0.04 | 0.03 | 0.23 | 0.00 | 0.00% | 305 | 10174 | 75.39% | No |
| VFC251121C00018500 | 11/3 9:33 AM | 18.50 | 0.01 | 0 | 0.14 | 0.00 | 0.00% | 1 | 78 | 71.09% | No |
| VFC251121C00019000 | 11/5 2:22 PM | 19.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 1 | 970 | 83.59% | No |
| VFC251121C00019500 | 10/27 10:07 AM | 19.50 | 0.54 | 0 | 0.07 | 0.00 | 0.00% | 1 | 4 | 72.66% | No |
| VFC251121C00020000 | 11/5 3:44 PM | 20.00 | 0.03 | 0.02 | 0.24 | 0.00 | 0.00% | 59 | 1439 | 101.95% | No |
| VFC251121C00021000 | 10/31 3:11 PM | 21.00 | 0.03 | 0.01 | 0.06 | 0.00 | 0.00% | 3 | 1222 | 88.28% | No |
| VFC251121C00022000 | 10/30 12:08 PM | 22.00 | 0.03 | 0 | 0.06 | 0.00 | 0.00% | 10 | 756 | 95.31% | No |
| VFC251121C00023000 | 10/28 1:26 PM | 23.00 | 0.02 | 0 | 0.25 | 0.00 | 0.00% | 1 | 695 | 133.59% | No |
| VFC251121C00024000 | 10/29 10:27 AM | 24.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 3 | 174 | 108.59% | No |
| VFC251121C00025000 | 10/22 10:16 AM | 25.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 10 | 494 | 112.50% | No |
| VFC251121C00026000 | 10/27 10:57 AM | 26.00 | 0.05 | 0 | 0.05 | 0.00 | 0.00% | 12 | 21 | 123.44% | No |
| VFC251121C00030000 | 10/20 1:12 PM | 30.00 | 0.02 | 0 | 0.05 | 0.00 | 0.00% | 6 | 95 | 148.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC251121P00003000 | 8/13 3:33 PM | 3.00 | 0.03 | 0 | 0.25 | 0.00 | 0.00% | 0 | 1 | 464.06% | No |
| VFC251121P00004000 | 8/14 3:40 PM | 4.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 1 | 2 | 382.81% | No |
| VFC251121P00005000 | 9/8 1:51 PM | 5.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 15 | 31 | 50.00% | No |
| VFC251121P00006000 | 9/16 9:49 AM | 6.00 | 0.04 | 0 | 0.06 | 0.00 | 0.00% | 1 | 24 | 209.38% | No |
| VFC251121P00007000 | 9/8 12:47 PM | 7.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 10 | 4218 | 50.00% | No |
| VFC251121P00008000 | 10/28 3:49 PM | 8.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 3 | 742 | 143.75% | No |
| VFC251121P00008500 | 10/20 12:45 PM | 8.50 | 0.06 | 0 | 0.05 | 0.00 | 0.00% | 0 | 1 | 131.25% | No |
| VFC251121P00009000 | 11/5 10:34 AM | 9.00 | 0.04 | 0 | 0.04 | 0.00 | 0.00% | 10 | 666 | 115.63% | No |
| VFC251121P00009500 | 10/31 12:34 PM | 9.50 | 0.06 | 0 | 0.04 | 0.00 | 0.00% | 1 | 3 | 103.13% | No |
| VFC251121P00010000 | 11/5 12:53 PM | 10.00 | 0.03 | 0.01 | 0.05 | 0.01 | 50.00% | 1 | 925 | 99.22% | No |
| VFC251121P00011000 | 11/5 2:42 PM | 11.00 | 0.03 | 0.01 | 0.04 | 0.00 | 0.00% | 3 | 2576 | 75.78% | No |
| VFC251121P00011500 | 11/4 3:40 PM | 11.50 | 0.07 | 0.01 | 0.12 | 0.00 | 0.00% | 1 | 1 | 80.47% | No |
| VFC251121P00012000 | 11/5 3:48 PM | 12.00 | 0.05 | 0.01 | 0.13 | -0.06 | -54.55% | 5 | 10684 | 70.31% | No |
| VFC251121P00012500 | 11/5 3:48 PM | 12.50 | 0.10 | 0 | 0.19 | -0.14 | -58.33% | 11 | 121 | 64.45% | No |
| VFC251121P00013000 | 11/5 3:22 PM | 13.00 | 0.15 | 0.07 | 0.35 | -0.20 | -57.14% | 17 | 1297 | 69.53% | No |
| VFC251121P00013500 | 11/5 2:55 PM | 13.50 | 0.23 | 0.19 | 0.46 | -0.22 | -48.89% | 1 | 931 | 68.55% | No |
| VFC251121P00014000 | 11/5 2:13 PM | 14.00 | 0.35 | 0.32 | 0.57 | -0.36 | -50.70% | 74 | 1628 | 64.45% | No |
| VFC251121P00014500 | 11/5 3:32 PM | 14.50 | 0.54 | 0.49 | 1.03 | -0.47 | -46.53% | 19 | 68 | 73.05% | No |
| VFC251121P00015000 | 11/5 12:53 PM | 15.00 | 0.78 | 0.74 | 1.07 | -0.62 | -44.29% | 3 | 1220 | 63.57% | Yes |
| VFC251121P00015500 | 11/4 11:56 AM | 15.50 | 1.73 | 1.05 | 1.34 | 0.00 | 0.00% | 1 | 271 | 61.91% | Yes |
| VFC251121P00016000 | 10/30 3:57 PM | 16.00 | 2.34 | 1.1 | 1.75 | 0.34 | 17.00% | 30 | 229 | 80.08% | Yes |
| VFC251121P00016500 | 10/30 11:53 AM | 16.50 | 2.18 | 1.47 | 2.11 | 0.00 | 0.00% | 6 | 26 | 78.91% | Yes |
| VFC251121P00017000 | 11/4 2:47 PM | 17.00 | 3.31 | 2.09 | 2.74 | 0.00 | 0.00% | 8 | 228 | 68.16% | Yes |
| VFC251121P00017500 | 10/28 10:29 AM | 17.50 | 2.54 | 2.45 | 3.85 | 0.00 | 0.00% | 15 | 19 | 103.13% | Yes |
| VFC251121P00018000 | 10/29 1:38 PM | 18.00 | 3.44 | 2.89 | 4.3 | 0.00 | 0.00% | 2 | 203 | 106.64% | Yes |
| VFC251121P00019000 | 11/4 2:48 PM | 19.00 | 5.19 | 3.9 | 5.3 | 0.00 | 0.00% | 10 | 61 | 123.63% | Yes |
| VFC251121P00020000 | 10/31 10:44 AM | 20.00 | 6.13 | 4.8 | 6.25 | 0.00 | 0.00% | 2 | 87 | 129.10% | Yes |
| VFC251121P00021000 | 10/28 9:42 AM | 21.00 | 6.00 | 5.75 | 7.25 | 0.00 | 0.00% | 3 | 11 | 138.67% | Yes |
| VFC251121P00023000 | 10/29 9:49 AM | 23.00 | 8.24 | 7.85 | 9.25 | 0.00 | 0.00% | 1 | 1 | 169.53% | Yes |
| VFC251121P00024000 | 10/28 9:37 AM | 24.00 | 8.31 | 8.85 | 10.25 | 0.00 | 0.00% | 2 | 3 | 180.08% | Yes |
| VFC251121P00025000 | 10/28 9:37 AM | 25.00 | 9.28 | 9.8 | 11.25 | 0.00 | 0.00% | 2 | 3 | 186.33% | Yes |
| VFC251121P00028000 | 9/10 9:45 AM | 28.00 | 12.90 | 13.65 | 15.4 | 0.00 | 0.00% | 1 | 0 | 330.47% | Yes |
| VFC251121P00029000 | 10/29 9:49 AM | 29.00 | 14.33 | 13.6 | 15.25 | 0.00 | 0.00% | 1 | 6 | 202.34% | Yes |
| VFC251121P00030000 | 10/28 9:30 AM | 30.00 | 13.60 | 14.55 | 16.25 | 0.00 | 0.00% | 1 | 1 | 204.30% | Yes |
