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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC270115C00002500 | 10/1 2:30 PM | 2.50 | 13.90 | 10 | 13.6 | 0.00 | 0.00% | 2 | 52 | 221.09% | Yes |
| VFC270115C00005000 | 10/28 2:47 PM | 5.00 | 10.20 | 8.85 | 11.25 | 0.00 | 0.00% | 12 | 191 | 73.63% | Yes |
| VFC270115C00007500 | 10/31 3:21 PM | 7.50 | 7.11 | 6.85 | 8.85 | 0.00 | 0.00% | 11 | 1218 | 61.91% | Yes |
| VFC270115C00010000 | 11/5 1:36 PM | 10.00 | 6.35 | 5.9 | 6.6 | 1.13 | 21.65% | 4 | 6534 | 63.62% | Yes |
| VFC270115C00012500 | 11/5 12:22 PM | 12.50 | 4.90 | 4.5 | 5.9 | 0.35 | 7.69% | 15 | 4252 | 68.21% | Yes |
| VFC270115C00015000 | 11/5 3:13 PM | 15.00 | 3.90 | 3.55 | 4.2 | 0.65 | 20.00% | 19 | 4005 | 62.55% | No |
| VFC270115C00017500 | 11/5 2:44 PM | 17.50 | 3.15 | 2.41 | 3.2 | 0.56 | 21.62% | 194 | 5771 | 58.20% | No |
| VFC270115C00020000 | 11/5 3:15 PM | 20.00 | 2.35 | 1.9 | 2.85 | 0.45 | 23.68% | 71 | 4804 | 61.08% | No |
| VFC270115C00022500 | 10/31 10:34 AM | 22.50 | 1.32 | 0.95 | 2.7 | 0.00 | 0.00% | 1 | 2564 | 59.89% | No |
| VFC270115C00025000 | 11/5 3:53 PM | 25.00 | 1.52 | 1.5 | 1.9 | 0.34 | 28.81% | 128 | 32394 | 64.01% | No |
| VFC270115C00027500 | 10/28 11:40 AM | 27.50 | 1.25 | 0.45 | 1.45 | 0.00 | 0.00% | 67 | 2629 | 55.57% | No |
| VFC270115C00030000 | 11/5 3:53 PM | 30.00 | 0.98 | 0.98 | 1.16 | 0.19 | 24.05% | 8 | 37905 | 62.35% | No |
| VFC270115C00032500 | 10/27 9:31 AM | 32.50 | 1.30 | 0 | 1.29 | 0.00 | 0.00% | 100 | 2983 | 56.93% | No |
| VFC270115C00035000 | 10/31 9:43 AM | 35.00 | 0.50 | 0 | 1.42 | 0.00 | 0.00% | 88 | 3292 | 61.87% | No |
| VFC270115C00037500 | 10/14 9:50 AM | 37.50 | 0.41 | 0 | 0.75 | 0.00 | 0.00% | 1 | 169 | 55.57% | No |
| VFC270115C00040000 | 11/5 2:11 PM | 40.00 | 0.46 | 0.35 | 0.76 | 0.11 | 31.43% | 190 | 2891 | 63.67% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC270115P00002500 | 9/18 12:05 PM | 2.50 | 0.07 | 0 | 0.71 | 0.00 | 0.00% | 1 | 23 | 128.71% | No |
| VFC270115P00005000 | 10/20 1:39 PM | 5.00 | 0.26 | 0.01 | 0.5 | 0.00 | 0.00% | 2 | 375 | 72.66% | No |
| VFC270115P00007500 | 10/30 9:40 AM | 7.50 | 0.60 | 0.43 | 0.75 | 0.00 | 0.00% | 20 | 7302 | 62.70% | No |
| VFC270115P00010000 | 11/3 10:14 AM | 10.00 | 1.43 | 1.01 | 1.75 | 0.00 | 0.00% | 11 | 14582 | 61.52% | No |
| VFC270115P00012500 | 10/31 10:54 AM | 12.50 | 2.53 | 2.1 | 2.59 | 0.00 | 0.00% | 38 | 1083 | 57.62% | No |
| VFC270115P00015000 | 11/4 2:36 PM | 15.00 | 4.02 | 2.99 | 4.15 | 0.00 | 0.00% | 10 | 583 | 54.08% | Yes |
| VFC270115P00017500 | 10/31 3:03 PM | 17.50 | 5.67 | 4.65 | 5.85 | 0.00 | 0.00% | 4 | 156 | 53.98% | Yes |
| VFC270115P00020000 | 11/5 10:20 AM | 20.00 | 7.14 | 6.1 | 7.75 | -0.81 | -10.19% | 120 | 142 | 50.51% | Yes |
| VFC270115P00022500 | 10/9 9:30 AM | 22.50 | 9.42 | 8.5 | 9.85 | 0.00 | 0.00% | 5 | 1060 | 53.78% | Yes |
| VFC270115P00025000 | 10/27 3:51 PM | 25.00 | 9.90 | 10.5 | 12.05 | 0.00 | 0.00% | 2 | 43 | 52.69% | Yes |
| VFC270115P00027500 | 9/24 10:50 AM | 27.50 | 13.32 | 11.2 | 13.5 | 0.00 | 0.00% | 2 | 12 | 52.12% | Yes |
| VFC270115P00030000 | 9/25 1:51 PM | 30.00 | 16.67 | 13.4 | 15.65 | 0.00 | 0.00% | 40 | 132 | 47.75% | Yes |
| VFC270115P00032500 | 4/4 9:52 AM | 32.50 | 21.79 | 19.9 | 20.25 | 0.00 | 0.00% | 1 | 0 | 89.16% | Yes |
| VFC270115P00035000 | 10/31 9:30 AM | 35.00 | 21.19 | 19 | 21.45 | 0.00 | 0.00% | 37 | 115 | 73.10% | Yes |
