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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC251128C00012000 | 11/5 2:19 PM | 12.00 | 2.61 | 1.71 | 4 | -1.04 | -28.49% | 4 | 4 | 59.77% | Yes |
| VFC251128C00012500 | 11/5 2:19 PM | 12.50 | 2.13 | 1.41 | 3.25 | -1.77 | -45.38% | 4 | 6 | 139.84% | Yes |
| VFC251128C00013000 | 10/10 2:59 PM | 13.00 | 1.42 | 0.97 | 2.7 | 0.00 | 0.00% | 0 | 1 | 119.92% | Yes |
| VFC251128C00013500 | 11/4 3:10 PM | 13.50 | 0.98 | 1.47 | 1.95 | 0.00 | 0.00% | 1 | 55 | 66.02% | Yes |
| VFC251128C00014000 | 11/5 2:10 PM | 14.00 | 1.40 | 0.77 | 1.98 | 0.45 | 47.37% | 1 | 33 | 64.84% | Yes |
| VFC251128C00014500 | 10/30 3:16 PM | 14.50 | 0.79 | 0.92 | 1.31 | 0.00 | 0.00% | 1 | 4 | 66.11% | Yes |
| VFC251128C00015000 | 11/3 10:51 AM | 15.00 | 0.47 | 0.68 | 0.93 | 0.00 | 0.00% | 2 | 58 | 61.13% | No |
| VFC251128C00015500 | 11/5 12:52 PM | 15.50 | 0.59 | 0.46 | 0.89 | 0.31 | 110.71% | 4 | 19 | 65.63% | No |
| VFC251128C00016000 | 11/5 2:25 PM | 16.00 | 0.45 | 0.32 | 0.5 | 0.29 | 181.25% | 46 | 1972 | 57.81% | No |
| VFC251128C00016500 | 11/5 11:49 AM | 16.50 | 0.20 | 0.22 | 0.59 | -0.20 | -50.00% | 2 | 105 | 66.99% | No |
| VFC251128C00017000 | 11/5 3:58 PM | 17.00 | 0.20 | 0.16 | 0.49 | 0.11 | 122.22% | 16 | 262 | 68.95% | No |
| VFC251128C00017500 | 10/31 1:07 PM | 17.50 | 0.08 | 0.01 | 0.43 | 0.00 | 0.00% | 15 | 27 | 66.60% | No |
| VFC251128C00018000 | 11/5 3:58 PM | 18.00 | 0.05 | 0.03 | 0.15 | -0.87 | -94.57% | 1 | 2 | 57.03% | No |
| VFC251128C00018500 | 10/28 10:37 AM | 18.50 | 0.25 | 0.01 | 0.28 | 0.00 | 0.00% | 6 | 4 | 70.90% | No |
| VFC251128C00019000 | 10/27 12:47 PM | 19.00 | 0.54 | 0 | 0.75 | 0.00 | 0.00% | 1 | 3 | 102.54% | No |
| VFC251128C00019500 | 10/27 10:39 AM | 19.50 | 0.60 | 0 | 0.75 | 0.00 | 0.00% | 0 | 3 | 108.98% | No |
| VFC251128C00020000 | 10/21 12:48 PM | 20.00 | 0.28 | 0 | 0.75 | 0.00 | 0.00% | 0 | 2 | 115.04% | No |
| VFC251128C00022500 | 10/28 12:38 PM | 22.50 | 0.03 | 0 | 0.75 | 0.00 | 0.00% | 0 | 3 | 141.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC251128P00009000 | 10/10 11:30 AM | 9.00 | 0.11 | 0 | 0.75 | 0.00 | 0.00% | 0 | 10 | 183.59% | No |
| VFC251128P00010000 | 10/20 12:26 PM | 10.00 | 0.10 | 0 | 0.28 | 0.00 | 0.00% | 70 | 71 | 114.84% | No |
| VFC251128P00012000 | 10/31 10:28 AM | 12.00 | 0.22 | 0 | 0.2 | 0.00 | 0.00% | 1 | 13 | 64.45% | No |
| VFC251128P00012500 | 11/3 11:29 AM | 12.50 | 0.24 | 0 | 0.19 | 0.00 | 0.00% | 2 | 20 | 53.91% | No |
| VFC251128P00013000 | 10/31 3:31 PM | 13.00 | 0.44 | 0.16 | 0.27 | 0.00 | 0.00% | 20 | 53 | 58.59% | No |
| VFC251128P00013500 | 10/30 9:41 AM | 13.50 | 0.61 | 0.26 | 0.38 | 0.00 | 0.00% | 1 | 4 | 56.84% | No |
| VFC251128P00014000 | 11/3 9:42 AM | 14.00 | 0.79 | 0.36 | 0.52 | 0.00 | 0.00% | 4 | 32 | 53.32% | No |
| VFC251128P00014500 | 11/4 11:41 AM | 14.50 | 1.07 | 0.54 | 0.72 | 0.00 | 0.00% | 1 | 15 | 51.95% | No |
| VFC251128P00015000 | 10/31 2:55 PM | 15.00 | 1.60 | 0.79 | 1.31 | 0.00 | 0.00% | 2 | 13 | 62.89% | Yes |
| VFC251128P00015500 | 10/30 10:33 AM | 15.50 | 1.64 | 1.1 | 1.51 | 0.00 | 0.00% | 1 | 3 | 59.38% | Yes |
| VFC251128P00016000 | 11/5 2:44 PM | 16.00 | 1.48 | 0.75 | 2.22 | -0.27 | -15.43% | 3 | 3 | 99.80% | Yes |
| VFC251128P00016500 | 11/5 3:03 PM | 16.50 | 1.80 | 1.35 | 2.49 | -0.20 | -10.00% | 30 | 47 | 94.34% | Yes |
| VFC251128P00017000 | 10/27 1:44 PM | 17.00 | 1.68 | 1.8 | 3.65 | 0.00 | 0.00% | 0 | 2 | 83.98% | Yes |
| VFC251128P00017500 | 10/29 9:30 AM | 17.50 | 3.13 | 2.25 | 3.9 | 0.00 | 0.00% | 2 | 5 | 79.59% | Yes |
