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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC260515C00010000 | 11/4 9:32 AM | 10.00 | 4.70 | 4.45 | 5.8 | 0.00 | 0.00% | 1 | 4 | 51.76% | Yes |
| VFC260515C00012000 | 11/5 1:24 PM | 12.00 | 4.09 | 3 | 4.45 | 0.24 | 6.23% | 20 | 1 | 53.32% | Yes |
| VFC260515C00013000 | 11/4 2:18 PM | 13.00 | 3.10 | 2.87 | 3.85 | 0.00 | 0.00% | 30 | 45 | 59.52% | Yes |
| VFC260515C00014000 | 11/5 2:59 PM | 14.00 | 3.05 | 2.65 | 3.25 | 0.71 | 30.34% | 1 | 1115 | 61.72% | Yes |
| VFC260515C00015000 | 11/3 10:11 AM | 15.00 | 1.99 | 2.33 | 2.78 | 0.00 | 0.00% | 8 | 1624 | 62.50% | No |
| VFC260515C00016000 | 11/4 2:15 PM | 16.00 | 1.63 | 1.92 | 2.32 | 0.00 | 0.00% | 4 | 55 | 60.99% | No |
| VFC260515C00017000 | 10/29 2:38 PM | 17.00 | 1.80 | 1.57 | 2.04 | 0.00 | 0.00% | 14 | 27 | 61.08% | No |
| VFC260515C00018000 | 11/5 11:33 AM | 18.00 | 1.30 | 1.29 | 1.67 | 0.05 | 4.00% | 1 | 2666 | 59.86% | No |
| VFC260515C00019000 | 11/5 10:08 AM | 19.00 | 1.03 | 0.92 | 1.6 | -0.01 | -0.96% | 2 | 177 | 60.16% | No |
| VFC260515C00020000 | 11/4 3:00 PM | 20.00 | 0.77 | 0.87 | 1.27 | 0.00 | 0.00% | 7 | 258 | 60.30% | No |
| VFC260515C00021000 | 10/31 10:15 AM | 21.00 | 0.73 | 0.71 | 1.14 | 0.00 | 0.00% | 6 | 23 | 60.94% | No |
| VFC260515C00022000 | 11/5 3:58 PM | 22.00 | 0.78 | 0.6 | 0.99 | 0.18 | 30.00% | 579 | 444 | 61.28% | No |
| VFC260515C00023000 | 10/28 2:55 PM | 23.00 | 0.75 | 0.49 | 0.8 | 0.00 | 0.00% | 13 | 367 | 60.35% | No |
| VFC260515C00025000 | 10/30 11:02 AM | 25.00 | 0.43 | 0.34 | 0.67 | 0.00 | 0.00% | 4 | 318 | 62.01% | No |
| VFC260515C00030000 | 10/27 12:38 PM | 30.00 | 0.51 | 0.16 | 0.48 | 0.00 | 0.00% | 2 | 114 | 66.99% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC260515P00005000 | 10/28 10:56 AM | 5.00 | 0.36 | 0 | 0.32 | 0.00 | 0.00% | 1 | 3 | 98.05% | No |
| VFC260515P00007000 | 10/30 11:10 AM | 7.00 | 0.16 | 0.01 | 0.23 | 0.00 | 0.00% | 0 | 3 | 66.02% | No |
| VFC260515P00008000 | 10/30 11:09 AM | 8.00 | 0.25 | 0.02 | 0.29 | 0.00 | 0.00% | 3 | 1504 | 59.18% | No |
| VFC260515P00009000 | 9/18 10:00 AM | 9.00 | 0.43 | 0.48 | 1.04 | 0.00 | 0.00% | 0 | 7 | 82.42% | No |
| VFC260515P00010000 | 11/5 10:08 AM | 10.00 | 0.67 | 0.49 | 0.63 | -0.05 | -6.94% | 6 | 244 | 61.62% | No |
| VFC260515P00011000 | 11/5 10:10 AM | 11.00 | 0.97 | 0.73 | 0.89 | -0.01 | -1.02% | 1 | 126 | 60.16% | No |
| VFC260515P00012000 | 11/5 10:11 AM | 12.00 | 1.33 | 0.68 | 1.22 | 0.01 | 0.76% | 1 | 71 | 53.52% | No |
| VFC260515P00013000 | 11/5 10:08 AM | 13.00 | 1.79 | 1.17 | 1.62 | 0.07 | 4.07% | 2 | 452 | 54.59% | No |
| VFC260515P00014000 | 11/5 10:08 AM | 14.00 | 2.31 | 1.7 | 2.07 | -0.10 | -4.15% | 12 | 119 | 54.64% | No |
| VFC260515P00015000 | 10/28 2:08 PM | 15.00 | 2.43 | 2.45 | 2.59 | 0.00 | 0.00% | 4 | 486 | 56.45% | Yes |
| VFC260515P00016000 | 10/17 10:14 AM | 16.00 | 3.60 | 2.75 | 3.65 | 0.00 | 0.00% | 21 | 24 | 57.72% | Yes |
| VFC260515P00017000 | 11/3 12:52 PM | 17.00 | 4.22 | 3.3 | 4 | 0.00 | 0.00% | 20 | 40 | 52.25% | Yes |
| VFC260515P00018000 | 10/20 3:04 PM | 18.00 | 4.80 | 4.2 | 4.7 | 0.00 | 0.00% | 3 | 16 | 53.81% | Yes |
| VFC260515P00019000 | 10/10 10:58 AM | 19.00 | 6.05 | 4.7 | 5.9 | 0.00 | 0.00% | 11 | 12 | 55.62% | Yes |
| VFC260515P00020000 | 10/27 2:01 PM | 20.00 | 5.20 | 5.75 | 6.55 | 0.00 | 0.00% | 4 | 14 | 56.64% | Yes |
| VFC260515P00022000 | 10/14 12:15 PM | 22.00 | 8.25 | 7.5 | 8.75 | 0.00 | 0.00% | 0 | 3 | 64.50% | Yes |
