Options Chain for V F CORP COM (VFC) - $19.17 as of 12/11/2025 10:14:49 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 12.90 | 15.55 | 14.23 | 14.10 | 0.00 | 0.00% | 2.85 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/10/2025 3:59:45 PM EST |
| 6.00 | 11.90 | 13.85 | 12.88 | % | 2.15 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 7.00 | 10.90 | 13.00 | 11.95 | 9.85 | 0.00 | 0.00% | 1.71 | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 12/10/2025 3:59:45 PM EST |
| 8.00 | 9.90 | 12.55 | 11.23 | % | 1.40 | 0 | 0 | 6.87 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 9.00 | 8.90 | 11.00 | 9.95 | % | 1.11 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 9.50 | 8.40 | 11.05 | 9.73 | % | 1.02 | 0 | 0 | 5.76 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 10.00 | 7.90 | 10.55 | 9.23 | 4.20 | 0.00 | 0.00% | 0.92 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/10/2025 3:59:45 PM EST |
| 10.50 | 7.40 | 9.35 | 8.38 | % | 0.80 | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 11.00 | 6.90 | 9.25 | 8.08 | % | 0.73 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 11.50 | 6.40 | 8.05 | 7.23 | % | 0.63 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 12.00 | 5.90 | 8.35 | 7.13 | 6.30 | 0.00 | 0.00% | 0.59 | 0 | 4 | 4.02 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:45 PM EST |
| 12.50 | 5.40 | 7.30 | 6.35 | % | 0.51 | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 13.00 | 4.95 | 6.45 | 5.70 | 5.40 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:45 PM EST |
| 13.50 | 4.40 | 6.35 | 5.38 | % | 0.40 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 14.00 | 3.90 | 5.55 | 4.73 | 4.45 | 0.00 | 0.00% | 0.34 | 0 | 5 | 2.03 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/10/2025 3:59:45 PM EST |
| 14.50 | 3.45 | 5.65 | 4.55 | 3.86 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:45 PM EST |
| 15.00 | 2.97 | 5.60 | 4.29 | 3.42 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.97 | 1.00 | 0.01 | 0.00 | 12/9/2025 | 12/10/2025 3:59:45 PM EST |
| 15.50 | 2.49 | 4.25 | 3.37 | 3.05 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.80 | 0.99 | 0.02 | 0.00 | 12/4/2025 | 12/10/2025 3:59:45 PM EST |
| 16.00 | 2.05 | 3.45 | 2.75 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 664 | 1.26 | 0.98 | 0.03 | 0.00 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 16.50 | 1.59 | 3.10 | 2.35 | 1.88 | 0.00 | 0.00% | 0.14 | 0 | 142 | 1.30 | 0.95 | 0.06 | -0.01 | 12/9/2025 | 12/10/2025 3:59:45 PM EST |
| 17.00 | 1.81 | 2.70 | 2.26 | 2.12 | 0.00 | 0.00% | 0.13 | 0 | 608 | 1.25 | 0.91 | 0.10 | -0.02 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 17.50 | 0.94 | 2.28 | 1.61 | 1.88 | 0.00 | 0.00% | 0.09 | 0 | 373 | 1.16 | 0.85 | 0.14 | -0.02 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 18.00 | 1.17 | 1.80 | 1.49 | 1.09 | 0.00 | 0.00% | 0.08 | 0 | 4,001 | 0.61 | 0.76 | 0.18 | -0.03 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 18.50 | 0.98 | 1.14 | 1.06 | 1.11 | 0.00 | 0.00% | 0.06 | 0 | 366 | 0.59 | 0.66 | 0.21 | -0.04 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 19.00 | 0.67 | 0.90 | 0.79 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 6,644 | 0.59 | 0.55 | 0.23 | -0.04 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 19.50 | 0.27 | 0.71 | 0.49 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 164 | 0.54 | 0.44 | 0.23 | -0.04 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 20.00 | 0.10 | 0.55 | 0.33 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 858 | 0.52 | 0.33 | 0.21 | -0.03 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 20.50 | 0.17 | 0.32 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.59 | 0.24 | 0.18 | -0.03 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 21.00 | 0.04 | 0.20 | 0.12 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.47 | 0.16 | 0.14 | -0.02 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 22.00 | 0.03 | 0.12 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.72 | 0.07 | 0.07 | -0.01 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 22.50 | 0.00 | 0.14 | 0.07 | % | 0.00 | 0 | 0 | 0.84 | 0.04 | 0.05 | -0.01 | 12/10/2025 3:59:45 PM EST | |||
| 23.00 | 0.00 | 0.48 | 0.24 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.02 | 0.03 | 0.00 | 11/25/2025 | 12/10/2025 3:59:45 PM EST |
| 24.00 | 0.00 | 0.13 | 0.07 | % | 0.00 | 0 | 0 | 1.04 | 0.01 | 0.01 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 25.00 | 0.00 | 0.13 | 0.07 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/10/2025 3:59:45 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/10/2025 3:59:45 PM EST |
| 27.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 28.00 | 0.00 | 0.33 | 0.17 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 29.00 | 0.00 | 0.48 | 0.24 | % | 0.01 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 30.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 31.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 50 | 5.13 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 12/10/2025 3:59:45 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 1 | 4.53 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 12/10/2025 3:59:45 PM EST |
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 9.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 13 | 3.54 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/10/2025 3:59:45 PM EST |
| 10.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 11.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 957 | 2.09 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 3:59:45 PM EST |
| 11.50 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 12.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 78 | 2.30 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/10/2025 3:59:45 PM EST |
| 12.50 | 0.00 | 0.41 | 0.21 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 30 | 2.47 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/10/2025 3:59:45 PM EST |
| 13.00 | 0.01 | 0.14 | 0.08 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 632 | 1.39 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 13.50 | 0.00 | 0.47 | 0.24 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 5 | 2.23 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/10/2025 3:59:45 PM EST |
| 14.00 | 0.01 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 344 | 1.17 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 12/10/2025 3:59:45 PM EST |
| 14.50 | 0.00 | 0.54 | 0.27 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 14 | 2.00 | 0.00 | 0.00 | 0.00 | 11/28/2025 | 12/10/2025 3:59:45 PM EST |
| 15.00 | 0.00 | 0.49 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 927 | 1.76 | 0.00 | 0.01 | 0.00 | 12/8/2025 | 12/10/2025 3:59:45 PM EST |
| 15.50 | 0.00 | 0.57 | 0.29 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 70 | 1.71 | -0.01 | 0.02 | 0.00 | 12/8/2025 | 12/10/2025 3:59:45 PM EST |
| 16.00 | 0.05 | 0.50 | 0.28 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 344 | 1.09 | -0.02 | 0.03 | 0.00 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 16.50 | 0.03 | 0.41 | 0.22 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.19 | -0.05 | 0.06 | -0.01 | 12/8/2025 | 12/10/2025 3:59:45 PM EST |
| 17.00 | 0.07 | 0.28 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 409 | 0.77 | -0.09 | 0.10 | -0.02 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 17.50 | 0.16 | 0.20 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 365 | 0.62 | -0.15 | 0.14 | -0.02 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 18.00 | 0.09 | 0.46 | 0.28 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 363 | 0.58 | -0.24 | 0.18 | -0.03 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 18.50 | 0.34 | 0.48 | 0.41 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 261 | 0.58 | -0.34 | 0.21 | -0.04 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 19.00 | 0.36 | 0.83 | 0.60 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.56 | -0.45 | 0.23 | -0.04 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 19.50 | 0.81 | 1.12 | 0.97 | % | 0.05 | 0 | 0 | 0.64 | -0.56 | 0.23 | -0.04 | 12/10/2025 3:59:45 PM EST | |||
| 20.00 | 1.16 | 1.39 | 1.28 | 1.86 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.63 | -0.67 | 0.21 | -0.03 | 12/9/2025 | 12/10/2025 3:59:45 PM EST |
| 20.50 | 1.47 | 1.69 | 1.58 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.54 | -0.76 | 0.18 | -0.03 | 12/10/2025 | 12/10/2025 3:59:45 PM EST |
| 21.00 | 1.65 | 3.15 | 2.40 | 3.30 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.65 | -0.84 | 0.14 | -0.02 | 12/8/2025 | 12/10/2025 3:59:45 PM EST |
| 22.00 | 2.62 | 4.10 | 3.36 | % | 0.15 | 0 | 0 | 1.86 | -0.93 | 0.07 | -0.01 | 12/10/2025 3:59:45 PM EST | |||
| 22.50 | 3.10 | 4.65 | 3.88 | % | 0.17 | 0 | 0 | 2.02 | -0.96 | 0.05 | -0.01 | 12/10/2025 3:59:45 PM EST | |||
| 23.00 | 3.60 | 5.15 | 4.38 | % | 0.19 | 0 | 0 | 2.12 | -0.98 | 0.03 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 24.00 | 4.60 | 6.10 | 5.35 | % | 0.22 | 0 | 0 | 2.28 | -0.99 | 0.01 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 25.00 | 5.45 | 7.10 | 6.28 | 8.75 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/10/2025 3:59:45 PM EST |
| 26.00 | 6.60 | 8.10 | 7.35 | % | 0.28 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 27.00 | 7.60 | 9.10 | 8.35 | % | 0.31 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 28.00 | 8.60 | 10.10 | 9.35 | % | 0.33 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 29.00 | 9.60 | 11.05 | 10.33 | % | 0.36 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 30.00 | 10.55 | 12.05 | 11.30 | % | 0.38 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST | |||
| 31.00 | 11.55 | 13.05 | 12.30 | % | 0.40 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 12/10/2025 3:59:45 PM EST |