Options Chain for V F CORP COM (VFC) - $15.52 as of 3/31/2025 10:40:40 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 4.20 | 5.80 | % | 0 | 0 | 5.42 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 11.50 | 3.60 | 5.20 | % | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 12.00 | 3.05 | 4.90 | % | 0 | 0 | 4.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 12.50 | 2.64 | 4.30 | % | 0 | 0 | 4.40 | 0.99 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 13.00 | 2.45 | 2.67 | 2.54 | % | 2 | 0 | 3.34 | 0.99 | 0.02 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 13.50 | 1.76 | 2.52 | % | 0 | 0 | 2.39 | 0.96 | 0.06 | -0.02 | 3/31/2025 4:00:00 PM EST | |||
| 14.00 | 1.40 | 1.72 | % | 0 | 0 | 1.59 | 0.90 | 0.12 | -0.03 | 3/31/2025 4:00:00 PM EST | |||
| 14.50 | 0.73 | 1.57 | % | 0 | 0 | 1.73 | 0.82 | 0.20 | -0.04 | 3/31/2025 4:00:00 PM EST | |||
| 15.00 | 0.58 | 0.98 | 0.63 | -0.26 | -29.22% | 407 | 523 | 1.18 | 0.69 | 0.28 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 15.50 | 0.28 | 0.71 | 0.51 | -0.02 | -3.78% | 50 | 201 | 0.57 | 0.53 | 0.34 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 16.00 | 0.26 | 0.37 | 0.28 | -0.06 | -17.65% | 188 | 1,198 | 0.77 | 0.36 | 0.33 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 16.50 | 0.09 | 0.18 | 0.11 | -0.07 | -38.89% | 108 | 572 | 0.69 | 0.22 | 0.27 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 0.33 | 0.08 | -0.02 | -20.00% | 10 | 476 | 1.17 | 0.12 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 17.50 | 0.01 | 0.07 | 0.06 | -0.04 | -40.00% | 1 | 826 | 0.85 | 0.06 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 18.00 | 0.00 | 0.12 | 0.02 | 0.00 | 0.00% | 0 | 313 | 0.84 | 0.03 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 18.50 | 0.00 | 0.75 | 0.02 | -0.05 | -71.43% | 2 | 147 | 2.60 | 0.01 | 0.03 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 317 | 0.89 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 19.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 5 | 2.97 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 31 | 3.13 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 9 | 3.45 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 0.75 | 1.52 | 0.00 | 0.00% | 0 | 30 | 3.59 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:00 PM EST |
| 22.00 | 0.00 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 6 | 2.09 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.75 | 1.09 | 0.00 | 0.00% | 0 | 30 | 3.87 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:00 PM EST |
| 23.00 | 0.00 | 0.40 | 0.13 | 0.00 | 0.00% | 0 | 1 | 3.23 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 4:00:00 PM EST |
| 23.50 | 0.00 | 0.75 | 3.25 | 0.00 | 0.00% | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:00 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 60 | 1.73 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 322 | 4.47 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:00 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.43 | 0.00 | 0.00% | 0 | 12 | 4.69 | 0.00 | 0.00 | 0.00 | 3/4/2025 | 3/31/2025 4:00:00 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 8 | 4.99 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 2 | 5.09 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:00 PM EST |
| 28.50 | 0.00 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 4 | 5.18 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 5.26 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 3/31/2025 4:00:00 PM EST |
| 29.50 | 0.00 | 0.75 | % | 0 | 0 | 5.35 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.48 | 0.00 | 0.00% | 0 | 1 | 5.44 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/31/2025 4:00:00 PM EST |
| 30.50 | 0.00 | 0.75 | % | 0 | 0 | 5.52 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 31.00 | 0.00 | 0.30 | 0.18 | 0.00 | 0.00% | 0 | 50 | 4.41 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:00 PM EST |
| 31.50 | 0.00 | 0.75 | % | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 5.77 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 5.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.62 | % | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 11.50 | 0.00 | 0.43 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 12.00 | 0.00 | 0.57 | 0.01 | 0.00 | 0.00% | 0 | 30 | 3.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 12.50 | 0.00 | 0.06 | 0.01 | 0.00 | 0.00% | 0 | 31 | 1.51 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.78 | 0.10 | 0.00 | 0.00% | 0 | 5 | 3.02 | -0.01 | 0.02 | 0.00 | 3/18/2025 | 3/31/2025 4:00:00 PM EST |
| 13.50 | 0.00 | 0.36 | 0.03 | % | 21 | 0 | 1.88 | -0.04 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 14.00 | 0.00 | 0.08 | 0.08 | +0.02 | +33.34% | 4 | 36 | 1.03 | -0.10 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 14.50 | 0.10 | 0.15 | 0.11 | -0.04 | -26.67% | 32 | 22 | 0.97 | -0.18 | 0.20 | -0.04 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 15.00 | 0.20 | 0.28 | 0.27 | 0.00 | 0.00% | 143 | 80 | 0.71 | -0.31 | 0.28 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 15.50 | 0.30 | 0.50 | 0.44 | 0.00 | 0.00% | 3,079 | 100 | 0.76 | -0.47 | 0.34 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 16.00 | 0.34 | 0.93 | 1.06 | +0.32 | +43.25% | 5 | 228 | 1.60 | -0.64 | 0.33 | -0.06 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 16.50 | 0.92 | 1.22 | 1.11 | +0.01 | +0.91% | 2,755 | 2,761 | 1.01 | -0.78 | 0.27 | -0.05 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 17.00 | 1.42 | 1.59 | 1.46 | -0.15 | -9.32% | 11 | 70 | 1.52 | -0.88 | 0.19 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 17.50 | 1.89 | 2.20 | 2.38 | +0.61 | +34.47% | 1 | 19 | 2.06 | -0.94 | 0.11 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 18.00 | 2.05 | 2.87 | 2.86 | +1.15 | +67.26% | 2 | 24 | 2.51 | -0.97 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 18.50 | 2.49 | 4.00 | 1.80 | 0.00 | 0.00% | 0 | 0 | 4.55 | -0.99 | 0.03 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 19.00 | 2.97 | 4.00 | 3.84 | +1.24 | +47.70% | 6 | 8 | 4.60 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 19.50 | 3.60 | 5.50 | 4.08 | +0.31 | +8.23% | 2 | 3 | 4.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 20.00 | 4.35 | 4.55 | 1.81 | 0.00 | 0.00% | 0 | 2 | 4.03 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:00 PM EST |
| 20.50 | 3.00 | 5.05 | 4.97 | +4.36 | +714.76% | 2 | 1 | 5.16 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 21.00 | 5.05 | 6.50 | 5.24 | 0.00 | 0.00% | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 4:00:00 PM EST |
| 21.50 | 5.55 | 7.00 | 4.92 | 0.00 | 0.00% | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 22.00 | 6.10 | 7.25 | 5.33 | 0.00 | 0.00% | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 4:00:00 PM EST |
| 22.50 | 6.65 | 8.05 | 5.91 | 0.00 | 0.00% | 0 | 0 | 4.63 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 23.00 | 7.00 | 9.05 | 4.13 | 0.00 | 0.00% | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:00 PM EST |
| 23.50 | 7.55 | 9.30 | 7.28 | 0.00 | 0.00% | 0 | 4 | 5.84 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 4:00:00 PM EST |
| 24.00 | 8.20 | 9.55 | 0.64 | 0.00 | 0.00% | 0 | 0 | 5.04 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 4:00:00 PM EST |
| 24.50 | 8.20 | 9.65 | 0.77 | 0.00 | 0.00% | 0 | 0 | 4.40 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:00 PM EST |
| 25.00 | 9.25 | 10.75 | 7.90 | 0.00 | 0.00% | 0 | 1 | 6.14 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 25.50 | 9.50 | 11.80 | 8.88 | 0.00 | 0.00% | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 4:00:00 PM EST |
| 26.00 | 10.05 | 11.60 | 9.57 | 0.00 | 0.00% | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 26.50 | 10.70 | 12.00 | 1.65 | 0.00 | 0.00% | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:00 PM EST |
| 27.00 | 11.00 | 12.70 | 1.95 | 0.00 | 0.00% | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 2/19/2025 | 3/31/2025 4:00:00 PM EST |
| 27.50 | 11.50 | 13.05 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 28.00 | 12.05 | 13.35 | % | 0 | 0 | 5.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 28.50 | 12.50 | 14.55 | 11.70 | 0.00 | 0.00% | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 29.00 | 13.00 | 15.20 | % | 0 | 0 | 7.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 29.50 | 13.30 | 14.90 | % | 0 | 0 | 5.93 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 30.00 | 14.05 | 15.50 | % | 0 | 0 | 6.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 30.50 | 14.75 | 16.10 | % | 0 | 0 | 6.49 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 31.00 | 15.05 | 16.60 | % | 0 | 0 | 6.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 31.50 | 15.50 | 17.05 | % | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 32.00 | 16.00 | 17.15 | % | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 32.50 | 16.55 | 17.90 | % | 0 | 0 | 6.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 35.00 | 19.00 | 20.25 | % | 0 | 0 | 6.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |