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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC251219C00007000 | 10/27 10:45 AM | 7.00 | 9.85 | 6.75 | 9.4 | 0.00 | 0.00% | 0 | 1 | 171.48% | Yes |
| VFC251219C00012000 | 11/5 12:35 PM | 12.00 | 3.10 | 2.45 | 3.35 | 0.80 | 34.78% | 2 | 302 | 86.23% | Yes |
| VFC251219C00013000 | 11/5 12:55 PM | 13.00 | 2.33 | 1.89 | 2.59 | 0.53 | 29.44% | 4 | 16 | 59.18% | Yes |
| VFC251219C00014000 | 11/5 1:55 PM | 14.00 | 1.57 | 1.37 | 1.94 | 0.57 | 57.00% | 86 | 124 | 61.62% | Yes |
| VFC251219C00015000 | 11/5 2:46 PM | 15.00 | 1.20 | 0.93 | 1.4 | 0.45 | 60.00% | 14 | 336 | 61.82% | No |
| VFC251219C00016000 | 11/5 1:25 PM | 16.00 | 0.81 | 0.55 | 0.86 | 0.38 | 88.37% | 202 | 799 | 57.32% | No |
| VFC251219C00017000 | 11/5 1:35 PM | 17.00 | 0.47 | 0.32 | 0.5 | 0.15 | 46.88% | 2 | 357 | 55.08% | No |
| VFC251219C00018000 | 11/5 2:07 PM | 18.00 | 0.33 | 0.19 | 0.33 | 0.16 | 94.12% | 18 | 215 | 56.25% | No |
| VFC251219C00019000 | 10/30 10:16 AM | 19.00 | 0.13 | 0.16 | 0.28 | 0.00 | 0.00% | 7 | 45 | 62.31% | No |
| VFC251219C00020000 | 11/5 2:31 PM | 20.00 | 0.11 | 0.05 | 0.15 | 0.02 | 22.22% | 4 | 105 | 57.81% | No |
| VFC251219C00021000 | 11/5 2:31 PM | 21.00 | 0.09 | 0 | 0.15 | -0.33 | -78.57% | 1 | 2 | 60.94% | No |
| VFC251219C00022000 | 10/27 10:14 AM | 22.00 | 0.37 | 0 | 0.14 | 0.00 | 0.00% | 3 | 13 | 66.21% | No |
| VFC251219C00025000 | 10/27 3:41 PM | 25.00 | 0.17 | 0 | 0.2 | 0.00 | 0.00% | 0 | 215 | 87.89% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC251219P00007000 | 10/22 9:48 AM | 7.00 | 0.01 | 0 | 0.46 | 0.00 | 0.00% | 0 | 50 | 160.55% | No |
| VFC251219P00008000 | 10/27 3:56 PM | 8.00 | 0.04 | 0 | 0.07 | 0.00 | 0.00% | 0 | 1 | 91.41% | No |
| VFC251219P00010000 | 10/30 9:53 AM | 10.00 | 0.09 | 0.04 | 0.18 | 0.00 | 0.00% | 1 | 14 | 78.13% | No |
| VFC251219P00011000 | 11/5 1:42 PM | 11.00 | 0.16 | 0.03 | 0.14 | -0.01 | -5.88% | 3 | 953 | 58.59% | No |
| VFC251219P00012000 | 11/5 1:15 PM | 12.00 | 0.27 | 0.01 | 0.26 | -0.08 | -22.86% | 4 | 96 | 50.59% | No |
| VFC251219P00013000 | 11/5 11:18 AM | 13.00 | 0.66 | 0.33 | 0.53 | -0.04 | -5.71% | 3 | 516 | 57.23% | No |
| VFC251219P00014000 | 11/5 11:31 AM | 14.00 | 1.04 | 0.63 | 0.88 | -0.05 | -4.59% | 7 | 127 | 55.37% | No |
| VFC251219P00015000 | 11/5 12:40 PM | 15.00 | 1.28 | 1.11 | 1.49 | -0.40 | -23.81% | 6 | 836 | 57.62% | Yes |
| VFC251219P00016000 | 11/5 1:42 PM | 16.00 | 1.87 | 1.73 | 2.16 | -0.61 | -24.60% | 4 | 257 | 58.30% | Yes |
| VFC251219P00017000 | 11/4 2:47 PM | 17.00 | 3.49 | 2.38 | 3.4 | 0.00 | 0.00% | 11 | 88 | 69.82% | Yes |
| VFC251219P00018000 | 10/29 1:38 PM | 18.00 | 3.59 | 2.85 | 4.5 | 0.00 | 0.00% | 2 | 9 | 69.34% | Yes |
| VFC251219P00020000 | 10/23 9:46 AM | 20.00 | 4.72 | 4.95 | 6.4 | 0.00 | 0.00% | 0 | 10 | 88.87% | Yes |
| VFC251219P00021000 | 10/29 12:08 PM | 21.00 | 6.32 | 5.85 | 7.35 | 0.00 | 0.00% | 2 | 2 | 91.80% | Yes |
| VFC251219P00025000 | 10/28 9:30 AM | 25.00 | 8.75 | 8.75 | 11.3 | 0.00 | 0.00% | 0 | 0 | 167.19% | Yes |
