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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116C00002500 | 10/30 9:38 AM | 2.50 | 11.70 | 11.25 | 13.85 | 0.00 | 0.00% | 1 | 1 | 292.97% | Yes |
| VFC260116C00005000 | 10/28 9:39 AM | 5.00 | 10.30 | 8.8 | 10.7 | 0.00 | 0.00% | 1 | 62 | 269.92% | Yes |
| VFC260116C00006000 | 10/21 1:52 PM | 6.00 | 9.32 | 7.75 | 10.4 | 0.00 | 0.00% | 1 | 34 | 157.42% | Yes |
| VFC260116C00007500 | 11/4 11:35 AM | 7.50 | 6.55 | 6.25 | 9.1 | 0.00 | 0.00% | 10 | 242 | 134.96% | Yes |
| VFC260116C00009000 | 11/5 1:22 PM | 9.00 | 5.91 | 5.05 | 6.2 | 0.81 | 15.88% | 2 | 183 | 107.62% | Yes |
| VFC260116C00010000 | 11/5 2:22 PM | 10.00 | 5.03 | 4.5 | 5.25 | 0.98 | 24.20% | 6 | 1697 | 58.98% | Yes |
| VFC260116C00011000 | 11/4 10:13 AM | 11.00 | 3.45 | 3.05 | 4.45 | 0.00 | 0.00% | 2 | 614 | 89.75% | Yes |
| VFC260116C00012500 | 11/5 2:22 PM | 12.50 | 3.00 | 2.5 | 3.15 | 0.71 | 31.00% | 12 | 2415 | 58.20% | Yes |
| VFC260116C00014000 | 11/5 2:09 PM | 14.00 | 1.95 | 1.73 | 2.26 | 0.70 | 56.00% | 36 | 1126 | 61.91% | Yes |
| VFC260116C00015000 | 11/5 2:32 PM | 15.00 | 1.50 | 1.27 | 1.57 | 0.58 | 63.04% | 112 | 8676 | 58.06% | No |
| VFC260116C00016000 | 11/5 3:48 PM | 16.00 | 1.00 | 0.85 | 1.08 | 0.33 | 49.25% | 167 | 4434 | 55.08% | No |
| VFC260116C00017500 | 11/5 1:51 PM | 17.50 | 0.62 | 0.44 | 0.7 | 0.27 | 77.14% | 2 | 21369 | 55.13% | No |
| VFC260116C00019000 | 11/5 3:08 PM | 19.00 | 0.40 | 0.24 | 0.6 | 0.18 | 81.82% | 1 | 220 | 60.35% | No |
| VFC260116C00020000 | 11/5 3:44 PM | 20.00 | 0.26 | 0.07 | 0.29 | 0.08 | 44.44% | 152 | 6859 | 52.34% | No |
| VFC260116C00021000 | 10/30 10:52 AM | 21.00 | 0.15 | 0.15 | 0.29 | 0.00 | 0.00% | 1 | 181 | 61.13% | No |
| VFC260116C00022500 | 11/4 10:48 AM | 22.50 | 0.15 | 0.01 | 0.32 | 0.00 | 0.00% | 3 | 4450 | 64.65% | No |
| VFC260116C00024000 | 10/31 10:05 AM | 24.00 | 0.07 | 0 | 0.3 | 0.00 | 0.00% | 1 | 346 | 70.12% | No |
| VFC260116C00025000 | 11/5 3:51 PM | 25.00 | 0.06 | 0.03 | 0.2 | 0.03 | 100.00% | 105 | 10602 | 70.51% | No |
| VFC260116C00026000 | 10/3 2:30 PM | 26.00 | 0.17 | 0 | 0.29 | 0.00 | 0.00% | 100 | 122 | 77.93% | No |
| VFC260116C00027500 | 10/28 12:16 PM | 27.50 | 0.07 | 0 | 0.53 | 0.00 | 0.00% | 501 | 3128 | 95.31% | No |
| VFC260116C00029000 | 8/18 9:55 AM | 29.00 | 0.05 | 0 | 0.26 | 0.00 | 0.00% | 1 | 2 | 87.11% | No |
| VFC260116C00030000 | 11/4 10:37 AM | 30.00 | 0.01 | 0 | 0.1 | 0.00 | 0.00% | 265 | 11075 | 76.95% | No |
| VFC260116C00032500 | 10/6 10:41 AM | 32.50 | 0.04 | 0 | 0.27 | 0.00 | 0.00% | 1 | 624 | 98.63% | No |
| VFC260116C00035000 | 10/27 3:43 PM | 35.00 | 0.05 | 0 | 0.27 | 0.00 | 0.00% | 2 | 713 | 105.47% | No |
| VFC260116C00037500 | 10/20 3:06 PM | 37.50 | 0.03 | 0 | 0.26 | 0.00 | 0.00% | 20 | 6408 | 111.13% | No |
| VFC260116C00040000 | 10/29 10:20 AM | 40.00 | 0.02 | 0 | 0.26 | 0.00 | 0.00% | 5 | 2441 | 116.80% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116P00002500 | 8/13 3:10 PM | 2.50 | 0.01 | 0 | 0.03 | 0.00 | 0.00% | 1 | 4 | 171.88% | No |
| VFC260116P00005000 | 10/7 2:36 PM | 5.00 | 0.02 | 0 | 0.6 | 0.00 | 0.00% | 6 | 79 | 186.33% | No |
| VFC260116P00006000 | 9/22 9:34 AM | 6.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 20 | 101 | 50.00% | No |
| VFC260116P00007500 | 10/31 10:02 AM | 7.50 | 0.03 | 0.01 | 0.07 | 0.00 | 0.00% | 5 | 1915 | 80.08% | No |
| VFC260116P00009000 | 11/5 1:30 PM | 9.00 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 1 | 761 | 68.36% | No |
| VFC260116P00010000 | 11/5 10:39 AM | 10.00 | 0.15 | 0.09 | 0.15 | -0.03 | -16.67% | 1 | 1657 | 62.50% | No |
| VFC260116P00011000 | 11/4 2:16 PM | 11.00 | 0.33 | 0.14 | 0.32 | 0.00 | 0.00% | 1 | 1568 | 60.16% | No |
| VFC260116P00012500 | 11/5 11:45 AM | 12.50 | 0.61 | 0.37 | 0.56 | -0.17 | -21.79% | 2 | 4805 | 54.00% | No |
| VFC260116P00014000 | 11/5 3:33 PM | 14.00 | 1.08 | 0.84 | 1.09 | -0.40 | -27.03% | 246 | 2786 | 51.86% | No |
| VFC260116P00015000 | 11/5 11:25 AM | 15.00 | 1.90 | 1.33 | 1.65 | -0.28 | -12.84% | 7 | 12936 | 52.34% | Yes |
| VFC260116P00016000 | 11/5 12:31 PM | 16.00 | 2.20 | 1.95 | 2.45 | -0.07 | -3.08% | 23 | 163 | 55.66% | Yes |
| VFC260116P00017500 | 10/29 2:16 PM | 17.50 | 3.00 | 2.95 | 3.35 | 0.00 | 0.00% | 1 | 4606 | 57.81% | Yes |
| VFC260116P00019000 | 11/4 2:48 PM | 19.00 | 5.34 | 4.2 | 5.55 | 0.00 | 0.00% | 10 | 25 | 71.97% | Yes |
| VFC260116P00020000 | 11/5 10:20 AM | 20.00 | 6.14 | 5.15 | 6.5 | 1.92 | 45.50% | 120 | 3258 | 77.15% | Yes |
| VFC260116P00021000 | 10/31 11:33 AM | 21.00 | 7.25 | 6.1 | 6.5 | 0.00 | 0.00% | 3 | 9 | 65.43% | Yes |
| VFC260116P00022500 | 11/5 1:26 PM | 22.50 | 7.70 | 6.5 | 8.7 | 0.20 | 2.67% | 6 | 1975 | 111.62% | Yes |
| VFC260116P00025000 | 10/29 9:32 AM | 25.00 | 10.35 | 9.9 | 10.3 | 0.00 | 0.00% | 1 | 18 | 66.02% | Yes |
| VFC260116P00027500 | 10/17 11:40 AM | 27.50 | 13.15 | 11.95 | 12.8 | 0.00 | 0.00% | 9 | 3 | 75.00% | Yes |
| VFC260116P00030000 | 9/25 9:31 AM | 30.00 | 15.25 | 13.25 | 15.15 | 0.00 | 0.00% | 5 | 0 | 0.00% | Yes |
| VFC260116P00032500 | 4/25 11:14 AM | 32.50 | 21.20 | 20.5 | 20.6 | 0.00 | 0.00% | 2 | 4 | 238.09% | Yes |
| VFC260116P00035000 | 9/19 11:00 AM | 35.00 | 20.25 | 19.5 | 21.05 | 0.00 | 0.00% | 1 | 1 | 91.41% | Yes |
| VFC260116P00037500 | 7/30 9:38 AM | 37.50 | 22.80 | 22.7 | 22.8 | 0.00 | 0.00% | 4 | 0 | 89.84% | Yes |
| VFC260116P00040000 | 6/24 12:03 PM | 40.00 | 28.35 | 25.2 | 25.35 | 0.00 | 0.00% | 2 | 0 | 102.73% | Yes |
