Options Chain for V F CORP COM (VFC) - $24.80 as of 1/22/2025 9:30:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.65 | 12.55 | % | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 15.00 | 9.50 | 11.60 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 16.00 | 8.30 | 9.85 | % | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 16.50 | 8.05 | 10.65 | % | 0 | 0 | 1.34 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 7.60 | 8.80 | % | 0 | 0 | 0.77 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 17.50 | 6.75 | 7.60 | % | 0 | 0 | 1.16 | 0.98 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 5.90 | 8.45 | 6.89 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.97 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 18.50 | 4.90 | 7.05 | 5.43 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.95 | 0.02 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 19.00 | 5.30 | 7.30 | % | 0 | 0 | 0.87 | 0.93 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 19.50 | 5.10 | 5.70 | % | 0 | 0 | 0.25 | 0.92 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 4.55 | 5.30 | % | 0 | 0 | 0.35 | 0.90 | 0.04 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 20.50 | 2.85 | 5.15 | % | 0 | 0 | 0.63 | 0.87 | 0.05 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 21.00 | 4.05 | 4.45 | 3.11 | 0.00 | 0.00% | 0 | 50 | 0.52 | 0.84 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 21.50 | 2.08 | 4.05 | % | 0 | 0 | 0.32 | 0.81 | 0.06 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 22.00 | 2.48 | 4.00 | % | 0 | 0 | 0.44 | 0.78 | 0.07 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 22.50 | 2.58 | 3.25 | % | 0 | 0 | 0.46 | 0.74 | 0.07 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 23.00 | 2.72 | 2.91 | 2.00 | 0.00 | 0.00% | 0 | 48 | 0.55 | 0.70 | 0.08 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 2.41 | 2.66 | 1.99 | 0.00 | 0.00% | 0 | 12 | 0.56 | 0.66 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 1.95 | 2.28 | 1.49 | 0.00 | 0.00% | 0 | 14 | 0.51 | 0.62 | 0.09 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 24.50 | 1.70 | 2.20 | % | 0 | 0 | 0.55 | 0.57 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 25.00 | 1.53 | 1.75 | 1.70 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.53 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 25.50 | 1.36 | 1.56 | 0.88 | 0.00 | 0.00% | 0 | 1 | 0.54 | 0.48 | 0.09 | -0.02 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 26.00 | 1.08 | 1.33 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.43 | 0.09 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 26.50 | 0.99 | 1.29 | % | 0 | 0 | 0.55 | 0.39 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 0.84 | 0.97 | 0.87 | 0.00 | 0.00% | 0 | 4 | 0.53 | 0.34 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 28.00 | 0.55 | 0.72 | 0.39 | 0.00 | 0.00% | 0 | 13 | 0.52 | 0.27 | 0.08 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 1.07 | % | 0 | 0 | 0.64 | 0.14 | 0.05 | -0.01 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 15.00 | 0.00 | 1.31 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | -0.01 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 16.50 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | -0.01 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 17.00 | 0.00 | 0.69 | % | 0 | 0 | 1.20 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 1.67 | -0.02 | 0.01 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 18.00 | 0.00 | 1.02 | % | 0 | 0 | 1.27 | -0.03 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 18.50 | 0.00 | 1.04 | % | 0 | 0 | 0.70 | -0.05 | 0.02 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 1.20 | % | 0 | 0 | 0.65 | -0.07 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 19.50 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | -0.08 | 0.03 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 0.33 | % | 0 | 0 | 0.62 | -0.10 | 0.04 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 20.50 | 0.00 | 1.28 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.13 | 0.05 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 1.07 | % | 0 | 0 | 0.62 | -0.16 | 0.05 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 21.50 | 0.00 | 0.81 | % | 0 | 0 | 0.53 | -0.19 | 0.06 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 0.66 | 0.86 | 0.00 | 0.00% | 0 | 34 | 0.62 | -0.22 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 22.50 | 0.66 | 0.97 | % | 0 | 0 | 0.58 | -0.26 | 0.07 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 23.00 | 0.67 | 1.37 | 0.90 | 0.00 | 0.00% | 0 | 2 | 0.61 | -0.30 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 23.50 | 1.00 | 1.43 | 1.76 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.34 | 0.08 | -0.02 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 24.00 | 1.19 | 1.65 | % | 0 | 0 | 0.59 | -0.38 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 24.50 | 1.18 | 2.03 | 1.50 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.43 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 25.00 | 1.60 | 2.37 | % | 0 | 0 | 0.61 | -0.47 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 25.50 | 1.77 | 2.21 | % | 0 | 0 | 0.52 | -0.52 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 26.00 | 2.12 | 2.81 | % | 0 | 0 | 0.58 | -0.57 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 26.50 | 2.54 | 2.82 | % | 0 | 0 | 0.54 | -0.61 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 27.00 | 2.74 | 3.65 | % | 0 | 0 | 0.60 | -0.66 | 0.09 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 28.00 | 2.84 | 4.25 | % | 0 | 0 | 0.56 | -0.73 | 0.08 | -0.02 | 1/21/2025 3:59:56 PM EST | |||
| 30.00 | 4.75 | 7.10 | % | 0 | 0 | 0.59 | -0.86 | 0.05 | -0.01 | 1/21/2025 3:59:56 PM EST |