Options Chain for V F CORP COM (VFC) - $15.13 as of 8/29/2025 9:18:56 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 10.65 | 12.20 | 11.43 | % | 2.86 | 0 | 0 | 4.69 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 5.00 | 9.60 | 11.05 | 10.33 | 8.10 | 0.00 | 0.00% | 2.07 | 0 | 5 | 3.57 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/29/2025 3:59:50 PM EST |
| 6.00 | 8.75 | 9.95 | 9.35 | % | 1.56 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.00 | 7.50 | 9.05 | 8.28 | % | 1.18 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 8.00 | 7.10 | 7.20 | 7.15 | % | 0.89 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 9.00 | 6.10 | 6.20 | 6.15 | 5.70 | 0.00 | 0.00% | 0.68 | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:50 PM EST |
| 10.00 | 5.10 | 5.20 | 5.15 | 5.36 | 0.00 | 0.00% | 0.52 | 0 | 29 | 0.55 | 0.99 | 0.02 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 11.00 | 4.15 | 4.25 | 4.20 | 3.57 | 0.00 | 0.00% | 0.38 | 0 | 16 | 0.55 | 0.95 | 0.04 | 0.00 | 8/26/2025 | 8/29/2025 3:59:50 PM EST |
| 12.00 | 3.25 | 3.35 | 3.30 | 3.24 | +0.28 | +9.46% | 0.27 | 20 | 25 | 0.56 | 0.89 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 13.00 | 1.95 | 2.63 | 2.29 | 2.34 | 0.00 | 0.00% | 0.18 | 0 | 335 | 0.82 | 0.81 | 0.09 | -0.01 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 14.00 | 1.73 | 1.77 | 1.75 | 1.71 | +0.04 | +2.40% | 0.12 | 5 | 342 | 0.52 | 0.69 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 15.00 | 1.16 | 1.20 | 1.18 | 1.17 | +0.08 | +7.34% | 0.08 | 40 | 479 | 0.51 | 0.55 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 16.00 | 0.75 | 0.78 | 0.77 | 0.77 | +0.07 | +10.00% | 0.05 | 1,718 | 5,380 | 0.51 | 0.42 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 17.00 | 0.45 | 0.49 | 0.47 | 0.45 | 0.00 | 0.00% | 0.03 | 13 | 464 | 0.50 | 0.29 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 18.00 | 0.27 | 0.31 | 0.29 | 0.27 | -0.01 | -3.58% | 0.02 | 5 | 138 | 0.51 | 0.19 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 19.00 | 0.15 | 0.21 | 0.18 | 0.18 | +0.02 | +12.50% | 0.01 | 5 | 122 | 0.52 | 0.12 | 0.07 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 20.00 | 0.08 | 0.13 | 0.11 | 0.11 | 0.00 | 0.00% | 0.01 | 2 | 39 | 0.52 | 0.07 | 0.05 | 0.00 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.12 | 0.06 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.24 | 0.12 | % | 0.03 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.24 | 0.12 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.44 | 0.22 | % | 0.04 | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.26 | 0.13 | % | 0.02 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.02 | -0.01 | 0.02 | 0.00 | 8/21/2025 | 8/29/2025 3:59:50 PM EST |
| 11.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 177 | 0.59 | -0.05 | 0.04 | 0.00 | 8/28/2025 | 8/29/2025 3:59:50 PM EST |
| 12.00 | 0.15 | 0.19 | 0.17 | 0.19 | -0.06 | -24.00% | 0.01 | 1 | 48 | 0.55 | -0.11 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 13.00 | 0.31 | 0.35 | 0.33 | 0.37 | -0.01 | -2.64% | 0.03 | 1 | 135 | 0.53 | -0.19 | 0.09 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 14.00 | 0.60 | 0.64 | 0.62 | 0.66 | -0.04 | -5.72% | 0.04 | 1 | 94 | 0.52 | -0.31 | 0.12 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 15.00 | 1.02 | 1.07 | 1.05 | 1.08 | -0.09 | -7.70% | 0.07 | 28 | 80 | 0.51 | -0.45 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 16.00 | 1.60 | 1.66 | 1.63 | 1.68 | -0.10 | -5.62% | 0.10 | 22 | 16 | 0.50 | -0.58 | 0.14 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 17.00 | 2.31 | 2.57 | 2.44 | % | 0.14 | 0 | 0 | 0.51 | -0.71 | 0.12 | -0.01 | 8/29/2025 3:59:50 PM EST | |||
| 18.00 | 3.10 | 3.20 | 3.15 | 3.22 | -1.18 | -26.82% | 0.17 | 6 | 12 | 0.51 | -0.81 | 0.10 | -0.01 | 8/29/2025 | 8/29/2025 3:59:50 PM EST |
| 19.00 | 4.00 | 4.10 | 4.05 | 5.93 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.53 | -0.88 | 0.07 | -0.01 | 8/15/2025 | 8/29/2025 3:59:50 PM EST |
| 20.00 | 4.95 | 5.05 | 5.00 | % | 0.25 | 0 | 0 | 0.55 | -0.93 | 0.05 | 0.00 | 8/29/2025 3:59:50 PM EST | |||
| 25.00 | 9.85 | 10.00 | 9.93 | % | 0.40 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:50 PM EST |