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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC280121C00003000 | 11/5 2:13 PM | 3.00 | 12.00 | 9.5 | 13.05 | -0.20 | -1.64% | 1 | 4 | 138.09% | Yes |
| VFC280121C00005000 | 10/9 10:11 AM | 5.00 | 9.35 | 8.95 | 11.45 | 0.00 | 0.00% | 10 | 16 | 61.33% | Yes |
| VFC280121C00008000 | 11/5 12:31 PM | 8.00 | 8.06 | 6 | 9.3 | 0.96 | 13.52% | 1 | 442 | 85.06% | Yes |
| VFC280121C00010000 | 10/30 11:10 AM | 10.00 | 6.54 | 5.5 | 7.35 | 0.00 | 0.00% | 5 | 1147 | 65.41% | Yes |
| VFC280121C00012000 | 10/29 2:29 PM | 12.00 | 6.06 | 4.05 | 6.25 | 0.00 | 0.00% | 10 | 118 | 61.87% | Yes |
| VFC280121C00015000 | 11/4 10:01 AM | 15.00 | 4.75 | 4.25 | 5.2 | 0.00 | 0.00% | 1 | 182 | 56.32% | No |
| VFC280121C00017000 | 10/31 2:10 PM | 17.00 | 3.86 | 3.55 | 4.7 | 0.00 | 0.00% | 1 | 105 | 56.42% | No |
| VFC280121C00020000 | 10/30 9:48 AM | 20.00 | 3.25 | 2.5 | 4.55 | 0.00 | 0.00% | 45 | 68 | 58.03% | No |
| VFC280121C00022000 | 10/31 9:46 AM | 22.00 | 2.70 | 1.38 | 4.3 | 0.00 | 0.00% | 1 | 245 | 54.81% | No |
| VFC280121C00025000 | 10/28 3:45 PM | 25.00 | 2.65 | 1.87 | 3.75 | 0.00 | 0.00% | 10 | 238 | 60.21% | No |
| VFC280121C00027000 | 11/4 1:41 PM | 27.00 | 1.97 | 1.7 | 3.65 | 0.00 | 0.00% | 49 | 70 | 61.89% | No |
| VFC280121C00030000 | 10/27 1:18 PM | 30.00 | 2.69 | 1.04 | 3.5 | 0.00 | 0.00% | 14 | 382 | 61.38% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| VFC280121P00005000 | 10/1 2:03 PM | 5.00 | 0.41 | 0 | 3.4 | 0.00 | 0.00% | 0 | 6 | 107.23% | No |
| VFC280121P00008000 | 10/10 2:17 PM | 8.00 | 1.33 | 0 | 2.67 | 0.00 | 0.00% | 46 | 53 | 59.96% | No |
| VFC280121P00010000 | 11/4 2:07 PM | 10.00 | 2.01 | 1.6 | 2.07 | 0.00 | 0.00% | 81 | 20071 | 53.03% | No |
| VFC280121P00012000 | 11/4 1:49 PM | 12.00 | 3.15 | 1.65 | 3.05 | 0.00 | 0.00% | 33 | 96 | 55.88% | No |
| VFC280121P00015000 | 11/3 11:24 AM | 15.00 | 4.90 | 2.95 | 4.75 | 0.00 | 0.00% | 1 | 29 | 53.96% | Yes |
| VFC280121P00017000 | 10/17 2:21 PM | 17.00 | 6.20 | 3.7 | 6.05 | 0.00 | 0.00% | 1 | 35 | 53.00% | Yes |
| VFC280121P00022000 | 10/28 10:23 AM | 22.00 | 9.35 | 7.75 | 10.45 | 0.00 | 0.00% | 0 | 2 | 59.30% | Yes |
| VFC280121P00027000 | 9/24 10:50 AM | 27.00 | 13.47 | 11.35 | 14.95 | 0.00 | 0.00% | 0 | 2 | 62.60% | Yes |
