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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC260618C00005000 | 10/3 2:35 PM | 5.00 | 10.50 | 8.8 | 11.15 | 0.00 | 0.00% | 1 | 6 | 94.53% | Yes |
| VFC260618C00008000 | 10/30 1:23 PM | 8.00 | 6.70 | 6.1 | 7.65 | 0.00 | 0.00% | 1 | 162 | 93.75% | Yes |
| VFC260618C00010000 | 11/4 1:32 PM | 10.00 | 4.70 | 4.6 | 5.95 | 0.00 | 0.00% | 2 | 80 | 54.15% | Yes |
| VFC260618C00012000 | 10/31 12:06 PM | 12.00 | 3.55 | 4.2 | 4.6 | 0.00 | 0.00% | 5 | 343 | 67.58% | Yes |
| VFC260618C00015000 | 11/5 2:13 PM | 15.00 | 2.90 | 2.26 | 3.1 | 0.65 | 28.89% | 12 | 1531 | 60.35% | No |
| VFC260618C00017000 | 11/5 1:49 PM | 17.00 | 2.09 | 1.69 | 2.44 | 0.34 | 19.43% | 2 | 822 | 61.91% | No |
| VFC260618C00020000 | 11/5 3:16 PM | 20.00 | 1.43 | 1.17 | 1.53 | 0.44 | 44.44% | 35 | 1010 | 62.21% | No |
| VFC260618C00022000 | 10/31 11:05 AM | 22.00 | 0.83 | 0.8 | 1.23 | 0.00 | 0.00% | 1 | 192 | 62.21% | No |
| VFC260618C00025000 | 10/29 10:48 AM | 25.00 | 0.70 | 0.5 | 1.08 | 0.00 | 0.00% | 4 | 783 | 65.97% | No |
| VFC260618C00027000 | 10/28 12:09 PM | 27.00 | 0.62 | 0.38 | 0.87 | 0.00 | 0.00% | 9 | 50 | 66.41% | No |
| VFC260618C00030000 | 10/24 11:30 AM | 30.00 | 0.55 | 0.25 | 0.74 | 0.00 | 0.00% | 1 | 39 | 68.85% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC260618P00003000 | 8/22 10:17 AM | 3.00 | 0.04 | 0 | 0.28 | 0.00 | 0.00% | 1 | 1 | 126.95% | No |
| VFC260618P00005000 | 10/16 3:30 PM | 5.00 | 0.11 | 0 | 0.15 | 0.00 | 0.00% | 5 | 12 | 77.34% | No |
| VFC260618P00008000 | 11/5 2:13 PM | 8.00 | 0.36 | 0.18 | 0.4 | -0.07 | -16.28% | 1 | 954 | 64.26% | No |
| VFC260618P00010000 | 10/27 1:12 PM | 10.00 | 0.66 | 0.64 | 0.8 | 0.00 | 0.00% | 22 | 735 | 62.89% | No |
| VFC260618P00012000 | 10/31 11:05 AM | 12.00 | 1.59 | 1.19 | 1.45 | 0.00 | 0.00% | 1 | 216 | 59.52% | No |
| VFC260618P00015000 | 10/28 10:59 AM | 15.00 | 2.63 | 2.5 | 2.99 | 0.00 | 0.00% | 15 | 322 | 56.93% | Yes |
| VFC260618P00017000 | 10/21 2:53 PM | 17.00 | 3.95 | 3.85 | 4.3 | 0.00 | 0.00% | 1 | 5011 | 57.40% | Yes |
| VFC260618P00020000 | 10/27 1:14 PM | 20.00 | 5.40 | 6 | 7 | 0.00 | 0.00% | 1 | 49 | 60.60% | Yes |
| VFC260618P00022000 | 9/9 3:50 PM | 22.00 | 7.69 | 0 | 0 | 0.00 | 0.00% | 0 | 3 | 0.00% | Yes |
| VFC260618P00025000 | 10/24 12:09 PM | 25.00 | 9.60 | 9.8 | 11.65 | 0.00 | 0.00% | 4 | 44 | 57.23% | Yes |
| VFC260618P00030000 | 9/15 9:45 AM | 30.00 | 15.27 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
