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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC271217C00003000 | 10/28 9:42 AM | 3.00 | 12.10 | 9.5 | 14 | 0.00 | 0.00% | 2 | 29 | 209.18% | Yes |
| VFC271217C00005000 | 10/7 3:27 PM | 5.00 | 9.85 | 9 | 10.8 | 0.00 | 0.00% | 2 | 740 | 85.94% | Yes |
| VFC271217C00008000 | 10/28 9:47 AM | 8.00 | 8.35 | 7.05 | 8.5 | 0.00 | 0.00% | 148 | 1329 | 53.54% | Yes |
| VFC271217C00010000 | 10/29 11:03 AM | 10.00 | 6.68 | 6 | 8.35 | 0.00 | 0.00% | 1 | 332 | 63.84% | Yes |
| VFC271217C00012000 | 10/31 3:48 PM | 12.00 | 5.40 | 5.15 | 6.45 | 0.00 | 0.00% | 71 | 637 | 56.67% | Yes |
| VFC271217C00015000 | 11/5 10:04 AM | 15.00 | 4.50 | 4.6 | 6.1 | -0.12 | -2.60% | 20 | 421 | 65.58% | No |
| VFC271217C00017000 | 11/5 12:52 PM | 17.00 | 4.00 | 3 | 4.65 | 0.15 | 3.90% | 8 | 2708 | 54.10% | No |
| VFC271217C00020000 | 10/29 10:18 AM | 20.00 | 3.20 | 2.9 | 4.5 | 0.00 | 0.00% | 20 | 565 | 61.38% | No |
| VFC271217C00022000 | 11/5 12:34 PM | 22.00 | 3.10 | 2.71 | 4.05 | 0.13 | 4.38% | 257 | 148 | 62.33% | No |
| VFC271217C00025000 | 10/31 1:28 PM | 25.00 | 2.10 | 2.15 | 3 | 0.00 | 0.00% | 1 | 1008 | 58.77% | No |
| VFC271217C00027000 | 9/24 3:02 PM | 27.00 | 2.28 | 2.14 | 3.25 | 0.00 | 0.00% | 1 | 20 | 63.53% | No |
| VFC271217C00030000 | 11/3 12:37 PM | 30.00 | 1.80 | 1.02 | 2.23 | 0.00 | 0.00% | 2 | 1127 | 54.59% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC271217P00003000 | 9/30 1:26 PM | 3.00 | 0.19 | 0 | 1.23 | 0.00 | 0.00% | 2 | 2 | 103.13% | No |
| VFC271217P00005000 | 10/8 1:59 PM | 5.00 | 0.44 | 0 | 0.48 | 0.00 | 0.00% | 2 | 28 | 53.71% | No |
| VFC271217P00008000 | 10/9 10:06 AM | 8.00 | 1.29 | 0.01 | 1.23 | 0.00 | 0.00% | 3 | 61 | 58.94% | No |
| VFC271217P00010000 | 10/31 3:47 PM | 10.00 | 2.21 | 1.65 | 2.08 | 0.00 | 0.00% | 1 | 20348 | 54.74% | No |
| VFC271217P00012000 | 11/3 10:46 AM | 12.00 | 3.07 | 2.6 | 2.97 | 0.00 | 0.00% | 1 | 489 | 53.30% | No |
| VFC271217P00015000 | 10/16 3:00 PM | 15.00 | 4.50 | 3.75 | 5.15 | 0.00 | 0.00% | 20 | 158 | 51.42% | Yes |
| VFC271217P00017000 | 10/17 2:21 PM | 17.00 | 6.20 | 4.95 | 6.4 | 0.00 | 0.00% | 1 | 17 | 58.40% | Yes |
| VFC271217P00020000 | 9/10 1:11 PM | 20.00 | 7.70 | 6.05 | 9.7 | 0.00 | 0.00% | 1 | 19 | 70.65% | Yes |
| VFC271217P00022000 | 10/9 9:30 AM | 22.00 | 9.62 | 8.75 | 10.15 | 0.00 | 0.00% | 5 | 10 | 57.13% | Yes |
| VFC271217P00030000 | 10/13 9:30 AM | 30.00 | 17.35 | 15.5 | 17.15 | 0.00 | 0.00% | 1 | 1 | 58.59% | Yes |
