Options Chain for V F CORP COM (VFC) - $19.79 as of 10/17/2024 10:15:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.45 | 16.70 | % | 0 | 0 | 9.15 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 7.50 | 11.45 | 14.10 | % | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 9.00 | 10.25 | 12.55 | % | 0 | 0 | 5.32 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 10.00 | 9.75 | 11.80 | % | 0 | 0 | 4.37 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 11.00 | 8.55 | 10.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 12.00 | 7.75 | 8.70 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 12.50 | 7.25 | 9.30 | % | 0 | 0 | 2.95 | 0.99 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 13.00 | 6.70 | 8.20 | % | 0 | 0 | 2.88 | 0.99 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 13.50 | 6.25 | 8.00 | % | 0 | 0 | 0.00 | 0.98 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 14.00 | 4.80 | 6.25 | % | 0 | 0 | 2.88 | 0.97 | 0.02 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 14.50 | 5.25 | 6.65 | % | 0 | 0 | 2.92 | 0.95 | 0.02 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 15.00 | 4.80 | 6.80 | 5.05 | 0.00 | 0.00% | 0 | 1 | 2.57 | 0.93 | 0.03 | -0.03 | 9/30/2024 | 10/17/2024 4:00:07 PM EST |
| 15.50 | 3.90 | 4.85 | 3.41 | 0.00 | 0.00% | 0 | 8 | 1.93 | 0.89 | 0.04 | -0.04 | 9/17/2024 | 10/17/2024 4:00:07 PM EST |
| 16.00 | 3.30 | 4.55 | 2.78 | 0.00 | 0.00% | 0 | 3 | 1.87 | 0.88 | 0.05 | -0.03 | 9/23/2024 | 10/17/2024 4:00:07 PM EST |
| 16.50 | 3.45 | 3.60 | 3.70 | 0.00 | 0.00% | 0 | 62 | 1.25 | 0.85 | 0.06 | -0.04 | 10/8/2024 | 10/17/2024 4:00:07 PM EST |
| 17.00 | 2.93 | 3.50 | 2.95 | 0.00 | 0.00% | 0 | 35 | 0.77 | 0.82 | 0.07 | -0.04 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 17.50 | 2.65 | 2.96 | 2.38 | 0.00 | 0.00% | 0 | 38 | 0.77 | 0.79 | 0.08 | -0.04 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 18.00 | 2.29 | 2.90 | 2.04 | 0.00 | 0.00% | 0 | 72 | 0.91 | 0.75 | 0.09 | -0.05 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 18.50 | 1.88 | 2.64 | 2.04 | -0.07 | -3.32% | 2 | 5,380 | 0.88 | 0.70 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 19.00 | 1.65 | 1.89 | 1.63 | 0.00 | 0.00% | 0 | 83 | 0.78 | 0.65 | 0.11 | -0.05 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 19.50 | 1.35 | 1.62 | 1.25 | 0.00 | 0.00% | 0 | 523 | 0.78 | 0.59 | 0.12 | -0.05 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 20.00 | 1.15 | 1.42 | 1.25 | +0.23 | +22.55% | 4 | 775 | 0.82 | 0.53 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 20.50 | 0.84 | 1.08 | 1.00 | -0.02 | -1.97% | 5 | 294 | 0.74 | 0.47 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 21.00 | 0.60 | 0.90 | 0.75 | -0.02 | -2.60% | 1,133 | 24,728 | 0.72 | 0.42 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 21.50 | 0.61 | 0.71 | 0.67 | 0.00 | 0.00% | 0 | 115 | 0.77 | 0.37 | 0.11 | -0.05 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 22.00 | 0.38 | 0.57 | 0.53 | +0.05 | +10.42% | 24 | 845 | 0.73 | 0.33 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 22.50 | 0.39 | 0.46 | 0.32 | 0.00 | 0.00% | 0 | 21 | 0.78 | 0.29 | 0.09 | -0.05 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 23.00 | 0.26 | 0.36 | 0.34 | +0.09 | +36.00% | 1,146 | 25,076 | 0.75 | 0.28 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 23.50 | 0.24 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.79 | 0.22 | 0.08 | -0.04 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 24.00 | 0.18 | 0.23 | 0.18 | +0.01 | +5.89% | 1 | 525 | 0.78 | 0.22 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 24.50 | 0.14 | 0.92 | 0.16 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.16 | 0.07 | -0.03 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 25.00 | 0.09 | 1.38 | 0.15 | 0.00 | 0.00% | 0 | 2,010 | 1.12 | 0.14 | 0.06 | -0.03 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 25.50 | 0.06 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.09 | 0.12 | 0.05 | -0.03 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 26.00 | 0.04 | 0.85 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.12 | 0.05 | -0.03 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 27.00 | 0.01 | 1.69 | % | 0 | 0 | 1.42 | 0.08 | 0.04 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 28.00 | 0.00 | 1.31 | % | 0 | 0 | 2.59 | 0.03 | 0.02 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 30.00 | 0.00 | 1.29 | % | 0 | 0 | 2.64 | 0.02 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.28 | % | 0 | 0 | 8.02 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 7.50 | 0.00 | 1.28 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 9.00 | 0.00 | 1.28 | % | 0 | 0 | 4.77 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 10.00 | 0.00 | 1.28 | % | 0 | 0 | 4.29 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 11.00 | 0.00 | 1.28 | % | 0 | 0 | 4.15 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 12.00 | 0.00 | 1.28 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 12.50 | 0.00 | 1.28 | % | 0 | 0 | 3.19 | -0.01 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 13.00 | 0.00 | 1.29 | 0.24 | 0.00 | 0.00% | 0 | 1 | 3.02 | -0.01 | 0.01 | -0.01 | 10/8/2024 | 10/17/2024 4:00:07 PM EST |
| 13.50 | 0.00 | 1.29 | % | 0 | 0 | 2.86 | -0.02 | 0.01 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 14.00 | 0.00 | 1.30 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2.70 | -0.03 | 0.02 | -0.02 | 10/4/2024 | 10/17/2024 4:00:07 PM EST |
| 14.50 | 0.01 | 1.31 | 0.06 | 0.00 | 0.00% | 0 | 5 | 1.36 | -0.05 | 0.02 | -0.02 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 15.00 | 0.02 | 0.98 | 0.10 | 0.00 | 0.00% | 0 | 640 | 1.30 | -0.07 | 0.03 | -0.03 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 15.50 | 0.09 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 28 | 0.88 | -0.11 | 0.04 | -0.04 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 16.00 | 0.13 | 0.17 | 0.12 | -0.02 | -14.29% | 1 | 11,321 | 0.85 | -0.12 | 0.05 | -0.03 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 16.50 | 0.17 | 0.23 | 0.18 | -0.03 | -14.29% | 451 | 10,065 | 0.81 | -0.15 | 0.06 | -0.04 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 17.00 | 0.26 | 0.32 | 0.26 | -0.03 | -10.35% | 1 | 11,338 | 0.84 | -0.18 | 0.07 | -0.04 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 17.50 | 0.34 | 0.67 | 0.44 | 0.00 | 0.00% | 0 | 183 | 0.90 | -0.21 | 0.08 | -0.04 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 18.00 | 0.45 | 0.86 | 0.54 | 0.00 | 0.00% | 0 | 566 | 0.94 | -0.25 | 0.09 | -0.05 | 10/16/2024 | 10/17/2024 4:00:07 PM EST |
| 18.50 | 0.64 | 0.86 | 0.67 | -0.08 | -10.67% | 5,030 | 1,194 | 0.88 | -0.30 | 0.10 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 19.00 | 0.74 | 1.00 | 0.93 | +0.02 | +2.20% | 319 | 10,085 | 0.79 | -0.35 | 0.11 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 19.50 | 1.05 | 1.28 | 1.04 | -0.13 | -11.12% | 43 | 73 | 0.87 | -0.41 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 20.00 | 1.30 | 1.78 | 1.43 | -0.13 | -8.34% | 1 | 171 | 0.96 | -0.47 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 20.50 | 1.53 | 1.80 | 1.57 | -0.22 | -12.30% | 1 | 46 | 0.85 | -0.53 | 0.12 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 21.00 | 1.93 | 2.73 | 2.06 | 0.00 | 0.00% | 0 | 93 | 1.08 | -0.58 | 0.12 | -0.05 | 10/15/2024 | 10/17/2024 4:00:07 PM EST |
| 21.50 | 2.27 | 2.75 | 2.21 | 0.00 | 0.00% | 0 | 8 | 0.98 | -0.63 | 0.11 | -0.05 | 10/11/2024 | 10/17/2024 4:00:07 PM EST |
| 22.00 | 2.43 | 2.96 | 3.01 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.67 | 0.10 | -0.05 | 10/14/2024 | 10/17/2024 4:00:07 PM EST |
| 22.50 | 2.90 | 3.15 | % | 0 | 0 | 0.80 | -0.71 | 0.09 | -0.05 | 10/17/2024 4:00:07 PM EST | |||
| 23.00 | 2.87 | 3.60 | 3.40 | +0.24 | +7.60% | 3 | 8 | 0.92 | -0.72 | 0.08 | -0.05 | 10/17/2024 | 10/17/2024 4:00:07 PM EST |
| 23.50 | 3.35 | 4.65 | % | 0 | 0 | 0.91 | -0.78 | 0.08 | -0.04 | 10/17/2024 4:00:07 PM EST | |||
| 24.00 | 4.30 | 4.45 | 3.98 | 0.00 | 0.00% | 0 | 4 | 0.88 | -0.78 | 0.07 | -0.04 | 10/11/2024 | 10/17/2024 4:00:07 PM EST |
| 24.50 | 4.00 | 5.40 | % | 0 | 0 | 1.42 | -0.84 | 0.07 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 25.00 | 4.50 | 6.00 | % | 0 | 0 | 1.85 | -0.86 | 0.06 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 25.50 | 5.10 | 6.25 | % | 0 | 0 | 2.39 | -0.88 | 0.05 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 26.00 | 5.65 | 6.80 | % | 0 | 0 | 1.74 | -0.88 | 0.05 | -0.03 | 10/17/2024 4:00:07 PM EST | |||
| 27.00 | 7.10 | 8.05 | % | 0 | 0 | 2.30 | -0.92 | 0.04 | -0.02 | 10/17/2024 4:00:07 PM EST | |||
| 28.00 | 7.40 | 10.15 | % | 0 | 0 | 2.50 | -0.97 | 0.02 | -0.01 | 10/17/2024 4:00:07 PM EST | |||
| 30.00 | 9.90 | 10.85 | % | 0 | 0 | 2.80 | -0.98 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST | |||
| 35.00 | 14.15 | 17.10 | % | 0 | 0 | 3.33 | -0.99 | 0.01 | 0.00 | 10/17/2024 4:00:07 PM EST |