Options Chain for V F CORP COM (VFC) - $25.51 as of 2/21/2025 9:42:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.05 | 7.95 | % | 0 | 0 | 1.06 | 0.95 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 19.00 | 6.35 | 6.75 | % | 0 | 0 | 0.41 | 0.93 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 20.00 | 5.70 | 6.05 | % | 0 | 0 | 0.51 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 21.00 | 2.84 | 5.20 | % | 0 | 0 | 0.57 | 0.85 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 22.00 | 2.57 | 5.10 | % | 0 | 0 | 0.52 | 0.80 | 0.06 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 23.00 | 3.25 | 4.10 | % | 0 | 0 | 0.47 | 0.74 | 0.07 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 24.00 | 2.45 | 2.77 | 2.56 | % | 5 | 0 | 0.48 | 0.67 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 25.00 | 1.97 | 2.09 | 1.96 | % | 1 | 0 | 0.45 | 0.58 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 26.00 | 1.46 | 1.61 | 1.50 | 0.00 | 0.00% | 0 | 20 | 0.45 | 0.49 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 27.00 | 1.05 | 1.19 | 1.49 | % | 1 | 0 | 0.44 | 0.40 | 0.09 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 28.00 | 0.73 | 0.86 | 0.82 | % | 2 | 0 | 0.44 | 0.32 | 0.08 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 29.00 | 0.55 | 0.64 | 0.55 | % | 1 | 0 | 0.43 | 0.25 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 30.00 | 0.37 | 0.97 | 0.42 | % | 1 | 0 | 0.53 | 0.20 | 0.06 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 31.00 | 0.25 | 0.64 | % | 0 | 0 | 0.45 | 0.15 | 0.05 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 32.00 | 0.12 | 0.56 | % | 0 | 0 | 0.50 | 0.12 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 33.00 | 0.09 | 0.23 | % | 0 | 0 | 0.46 | 0.09 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 34.00 | 0.05 | 0.82 | % | 0 | 0 | 0.50 | 0.07 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.08 | 0.18 | % | 0 | 0 | 0.57 | -0.05 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 19.00 | 0.11 | 0.22 | % | 0 | 0 | 0.59 | -0.07 | 0.02 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 20.00 | 0.18 | 0.29 | % | 0 | 0 | 0.56 | -0.10 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 21.00 | 0.30 | 0.42 | % | 0 | 0 | 0.50 | -0.15 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 22.00 | 0.47 | 0.68 | % | 0 | 0 | 0.50 | -0.20 | 0.06 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 23.00 | 0.00 | 0.80 | 0.77 | % | 2 | 0 | 0.47 | -0.26 | 0.07 | -0.01 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 24.00 | 0.65 | 1.11 | 0.91 | % | 2 | 0 | 0.46 | -0.33 | 0.08 | -0.02 | 2/21/2025 | 2/21/2025 3:59:50 PM EST | |
| 25.00 | 1.40 | 1.53 | % | 0 | 0 | 0.45 | -0.42 | 0.09 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 26.00 | 1.87 | 2.03 | 1.74 | 0.00 | 0.00% | 0 | 2 | 0.44 | -0.51 | 0.09 | -0.02 | 2/20/2025 | 2/21/2025 3:59:50 PM EST |
| 27.00 | 2.46 | 4.60 | % | 0 | 0 | 0.44 | -0.60 | 0.09 | -0.02 | 2/21/2025 3:59:50 PM EST | |||
| 28.00 | 2.88 | 3.35 | % | 0 | 0 | 0.44 | -0.68 | 0.08 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 29.00 | 3.10 | 4.25 | % | 0 | 0 | 0.50 | -0.75 | 0.07 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 30.00 | 4.75 | 5.80 | % | 0 | 0 | 0.41 | -0.80 | 0.06 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 31.00 | 5.70 | 5.85 | % | 0 | 0 | 0.45 | -0.85 | 0.05 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 32.00 | 5.70 | 7.65 | % | 0 | 0 | 0.48 | -0.88 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 33.00 | 7.40 | 8.55 | % | 0 | 0 | 0.41 | -0.91 | 0.04 | -0.01 | 2/21/2025 3:59:50 PM EST | |||
| 34.00 | 7.50 | 8.70 | % | 0 | 0 | 0.28 | -0.93 | 0.03 | -0.01 | 2/21/2025 3:59:50 PM EST |