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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC260220C00004000 | 8/1 12:19 PM | 4.00 | 7.72 | 10.75 | 10.85 | 0.00 | 0.00% | 3 | 3 | 107.81% | Yes |
| VFC260220C00005000 | 8/20 9:34 AM | 5.00 | 8.07 | 9.75 | 9.9 | 0.00 | 0.00% | 2 | 0 | 102.34% | Yes |
| VFC260220C00006000 | 9/18 10:01 AM | 6.00 | 9.35 | 7.8 | 9.8 | 0.00 | 0.00% | 0 | 5 | 76.56% | Yes |
| VFC260220C00007000 | 7/30 9:31 AM | 7.00 | 8.20 | 7.85 | 8 | 0.00 | 0.00% | 1 | 1 | 91.99% | Yes |
| VFC260220C00008000 | 10/22 9:30 AM | 8.00 | 7.50 | 5.85 | 7.35 | 0.00 | 0.00% | 0 | 1 | 115.63% | Yes |
| VFC260220C00009000 | 8/1 10:36 AM | 9.00 | 3.37 | 6.1 | 6.2 | 0.00 | 0.00% | 19 | 31 | 84.67% | Yes |
| VFC260220C00010000 | 11/5 3:41 PM | 10.00 | 5.22 | 4.25 | 5.5 | 0.22 | 4.40% | 11 | 2367 | 91.21% | Yes |
| VFC260220C00011000 | 9/17 10:30 AM | 11.00 | 5.05 | 3.8 | 4.85 | 0.00 | 0.00% | 20 | 110 | 67.38% | Yes |
| VFC260220C00012000 | 11/5 2:13 PM | 12.00 | 3.80 | 2.91 | 3.9 | 1.10 | 40.74% | 50 | 270 | 57.72% | Yes |
| VFC260220C00013000 | 11/5 3:21 PM | 13.00 | 3.09 | 2.51 | 3.2 | 0.78 | 33.77% | 25 | 499 | 61.33% | Yes |
| VFC260220C00014000 | 11/5 11:40 AM | 14.00 | 2.04 | 2.21 | 2.79 | 0.12 | 6.25% | 195 | 943 | 67.53% | Yes |
| VFC260220C00015000 | 11/5 1:56 PM | 15.00 | 1.97 | 1.72 | 2.11 | 0.60 | 43.80% | 99 | 1804 | 63.18% | No |
| VFC260220C00016000 | 11/5 3:41 PM | 16.00 | 1.64 | 1.32 | 1.73 | 0.57 | 53.27% | 19 | 655 | 62.84% | No |
| VFC260220C00017000 | 11/4 1:41 PM | 17.00 | 0.88 | 1 | 1.4 | 0.00 | 0.00% | 4 | 897 | 62.40% | No |
| VFC260220C00018000 | 11/5 3:59 PM | 18.00 | 0.95 | 0.85 | 1.08 | 0.25 | 35.71% | 3004 | 5093 | 62.99% | No |
| VFC260220C00019000 | 10/31 3:34 PM | 19.00 | 0.55 | 0.61 | 0.93 | 0.00 | 0.00% | 134 | 6585 | 63.28% | No |
| VFC260220C00020000 | 11/5 12:55 PM | 20.00 | 0.60 | 0.19 | 0.72 | 0.20 | 50.00% | 2 | 3100 | 56.93% | No |
| VFC260220C00021000 | 11/5 3:52 PM | 21.00 | 0.51 | 0.29 | 0.52 | 0.15 | 41.67% | 4 | 324 | 60.06% | No |
| VFC260220C00022000 | 11/5 3:51 PM | 22.00 | 0.41 | 0.18 | 0.42 | 0.11 | 36.67% | 4 | 86 | 59.47% | No |
| VFC260220C00023000 | 10/31 10:04 AM | 23.00 | 0.22 | 0.22 | 0.66 | 0.00 | 0.00% | 1 | 238 | 71.29% | No |
| VFC260220C00024000 | 10/31 10:05 AM | 24.00 | 0.19 | 0.01 | 0.62 | 0.00 | 0.00% | 1 | 27 | 68.85% | No |
| VFC260220C00025000 | 10/31 10:06 AM | 25.00 | 0.16 | 0.05 | 0.25 | 0.00 | 0.00% | 1 | 76 | 61.13% | No |
| VFC260220C00026000 | 10/24 9:30 AM | 26.00 | 0.41 | 0.08 | 0.38 | 0.00 | 0.00% | 1 | 21 | 70.70% | No |
| VFC260220C00027000 | 10/23 10:14 AM | 27.00 | 0.35 | 0.01 | 0.36 | 0.00 | 0.00% | 3 | 20 | 70.51% | No |
| VFC260220C00028000 | 10/23 11:36 AM | 28.00 | 0.28 | 0 | 0.35 | 0.00 | 0.00% | 0 | 0 | 72.85% | No |
| VFC260220C00029000 | 10/23 10:54 AM | 29.00 | 0.26 | 0.01 | 0.33 | 0.00 | 0.00% | 0 | 1 | 75.20% | No |
| VFC260220C00030000 | 10/27 1:12 PM | 30.00 | 0.32 | 0.01 | 0.33 | 0.00 | 0.00% | 84 | 89 | 78.13% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC260220P00003000 | 6/24 12:56 PM | 3.00 | 0.09 | 0 | 0.06 | 0.00 | 0.00% | 0 | 1 | 139.06% | No |
| VFC260220P00005000 | 8/26 9:51 AM | 5.00 | 0.06 | 0 | 0.09 | 0.00 | 0.00% | 1 | 1 | 102.34% | No |
| VFC260220P00007000 | 10/28 10:16 AM | 7.00 | 0.06 | 0 | 0.33 | 0.00 | 0.00% | 2 | 7 | 94.92% | No |
| VFC260220P00008000 | 10/30 11:08 AM | 8.00 | 0.12 | 0.02 | 0.13 | 0.00 | 0.00% | 5 | 9 | 67.58% | No |
| VFC260220P00009000 | 11/3 3:50 PM | 9.00 | 0.21 | 0.1 | 0.2 | 0.00 | 0.00% | 10 | 66 | 65.63% | No |
| VFC260220P00010000 | 11/4 2:36 PM | 10.00 | 0.38 | 0.23 | 0.4 | 0.00 | 0.00% | 2 | 567 | 67.19% | No |
| VFC260220P00011000 | 11/5 12:07 PM | 11.00 | 0.50 | 0.21 | 0.52 | -0.12 | -19.35% | 17 | 141 | 57.72% | No |
| VFC260220P00012000 | 11/5 11:11 AM | 12.00 | 0.75 | 0.31 | 0.79 | -0.25 | -25.00% | 4 | 820 | 54.40% | No |
| VFC260220P00013000 | 11/5 3:38 PM | 13.00 | 1.06 | 0.76 | 1.12 | -0.17 | -13.82% | 6 | 590 | 56.35% | No |
| VFC260220P00014000 | 11/5 11:27 AM | 14.00 | 1.74 | 1.26 | 1.54 | 0.01 | 0.58% | 5 | 141 | 56.93% | No |
| VFC260220P00015000 | 11/4 10:46 AM | 15.00 | 2.35 | 1.74 | 2.23 | 0.00 | 0.00% | 6 | 378 | 58.50% | Yes |
| VFC260220P00016000 | 11/3 10:06 AM | 16.00 | 3.00 | 2.41 | 2.76 | -0.10 | -3.23% | 1 | 494 | 57.81% | Yes |
| VFC260220P00017000 | 11/3 1:41 PM | 17.00 | 3.65 | 3 | 3.45 | 0.00 | 0.00% | 30 | 724 | 56.06% | Yes |
| VFC260220P00018000 | 10/28 10:54 AM | 18.00 | 3.75 | 3.85 | 4.15 | 0.00 | 0.00% | 1 | 97 | 56.59% | Yes |
| VFC260220P00019000 | 9/22 11:15 AM | 19.00 | 5.35 | 0 | 0 | 0.00 | 0.00% | 10 | 19 | 0.00% | Yes |
| VFC260220P00020000 | 10/31 10:45 AM | 20.00 | 6.38 | 4.95 | 6.7 | 0.00 | 0.00% | 2 | 18 | 63.28% | Yes |
| VFC260220P00021000 | 11/5 3:38 PM | 21.00 | 6.39 | 5.35 | 7.85 | 0.04 | 0.63% | 1 | 10 | 58.89% | Yes |
| VFC260220P00022000 | 9/25 2:08 PM | 22.00 | 8.03 | 5.35 | 6.6 | 0.00 | 0.00% | 1 | 10 | 0.00% | Yes |
| VFC260220P00025000 | 10/14 3:37 PM | 25.00 | 10.55 | 9.9 | 11.4 | 0.00 | 0.00% | 0 | 5 | 79.10% | Yes |
| VFC260220P00027000 | 9/23 9:37 AM | 27.00 | 12.45 | 0 | 0 | 0.00 | 0.00% | 0 | 5 | 0.00% | Yes |
