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 | 4.50 | 4.65 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 11.50 | 4.00 | 4.15 | 4.35 | 0.00 | 0.00% | 0 | 1 | 3.06 | 0.99 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 12.00 | 2.76 | 3.65 | 4.10 | 0.00 | 0.00% | 0 | 4 | 2.73 | 0.98 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 12.50 | 3.05 | 3.20 | 3.20 | % | 18 | 0 | 1.78 | 0.96 | 0.04 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 13.00 | 2.59 | 2.74 | 3.27 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.93 | 0.06 | -0.02 | 3/19/2025 | 3/31/2025 4:00:00 PM EST |
| 13.50 | 2.16 | 2.43 | 3.20 | 0.00 | 0.00% | 0 | 2 | 1.83 | 0.89 | 0.09 | -0.02 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 14.00 | 1.74 | 1.98 | 1.70 | -0.81 | -32.28% | 10 | 1 | 1.00 | 0.83 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 14.50 | 1.23 | 1.46 | 1.42 | -0.97 | -40.59% | 43 | 2 | 1.03 | 0.76 | 0.15 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 15.00 | 1.01 | 1.23 | 1.21 | 0.00 | 0.00% | 0 | 33 | 0.47 | 0.68 | 0.18 | -0.03 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 15.50 | 0.74 | 1.04 | 0.85 | 0.00 | 0.00% | 0 | 21 | 0.55 | 0.58 | 0.21 | -0.03 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 16.00 | 0.44 | 0.62 | 0.77 | 0.00 | 0.00% | 0 | 121 | 0.47 | 0.47 | 0.22 | -0.03 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 16.50 | 0.35 | 0.42 | 0.39 | 0.00 | 0.00% | 0 | 5 | 0.49 | 0.37 | 0.21 | -0.03 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 17.00 | 0.18 | 0.30 | 0.23 | -0.10 | -30.31% | 26 | 1,407 | 0.88 | 0.28 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 17.50 | 0.15 | 0.19 | 0.15 | -0.08 | -34.79% | 12 | 59 | 0.49 | 0.20 | 0.16 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 18.00 | 0.09 | 0.14 | 0.09 | -0.03 | -25.00% | 3 | 934 | 0.51 | 0.15 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 18.50 | 0.06 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 20 | 0.92 | 0.10 | 0.10 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 19.00 | 0.02 | 0.07 | 0.19 | 0.00 | 0.00% | 0 | 728 | 0.90 | 0.06 | 0.07 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 19.50 | 0.01 | 0.08 | 0.05 | 0.00 | 0.00% | 1 | 1 | 0.66 | 0.04 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 20.00 | 0.01 | 0.03 | 0.02 | -0.01 | -33.34% | 5 | 7,977 | 0.56 | 0.03 | 0.04 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 20.50 | 0.01 | 0.34 | % | 0 | 0 | 1.17 | 0.01 | 0.02 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.53 | 0.03 | 0.00 | 0.00% | 0 | 465 | 1.44 | 0.01 | 0.01 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 21.50 | 0.00 | 2.14 | % | 0 | 0 | 2.83 | 0.00 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 681 | 0.94 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.54 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.09 | 0.09 | 0.00 | 0.00% | 0 | 224 | 1.06 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 4:00:00 PM EST |
| 24.00 | 0.01 | 0.02 | 0.01 | 0.00 | 0.00% | 28 | 10,264 | 0.85 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.94 | 0.04 | 0.00 | 0.00% | 0 | 248 | 2.31 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 26.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 583 | 1.19 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 27.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 277 | 1.42 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 4:00:00 PM EST |
| 28.00 | 0.00 | 1.18 | 0.10 | 0.00 | 0.00% | 0 | 142 | 2.84 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 4:00:00 PM EST |
| 29.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 222 | 2.30 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/31/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.01 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:00 PM EST |
| 31.00 | 0.00 | 0.53 | 0.22 | 0.00 | 0.00% | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 4:00:00 PM EST |
| 32.00 | 0.00 | 0.01 | 0.19 | 0.00 | 0.00% | 0 | 11 | 1.28 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 4:00:00 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 17 | 1.62 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 34.00 | 0.00 | 0.53 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.53 | % | 0 | 0 | 2.71 | 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 | 0.53 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 11.50 | 0.01 | 0.45 | % | 0 | 0 | 1.72 | -0.01 | 0.01 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 12.00 | 0.03 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 865 | 0.98 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 12.50 | 0.05 | 0.09 | 0.05 | 0.00 | 0.00% | 0 | 2 | 1.22 | -0.04 | 0.04 | -0.02 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 13.00 | 0.08 | 0.11 | 0.10 | +0.04 | +66.67% | 1 | 32 | 0.95 | -0.07 | 0.06 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 13.50 | 0.13 | 0.35 | 0.21 | % | 1 | 0 | 0.76 | -0.11 | 0.09 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 14.00 | 0.21 | 0.33 | 0.20 | -0.03 | -13.05% | 5 | 5,206 | 0.70 | -0.17 | 0.12 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 14.50 | 0.33 | 0.37 | 0.31 | 0.00 | 0.00% | 0 | 7 | 0.61 | -0.24 | 0.15 | -0.03 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 15.00 | 0.49 | 0.54 | 0.54 | +0.07 | +14.90% | 153 | 7,003 | 0.63 | -0.32 | 0.18 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 15.50 | 0.68 | 0.93 | 0.82 | +0.13 | +18.85% | 101 | 3,137 | 1.03 | -0.42 | 0.21 | -0.03 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 16.00 | 0.96 | 1.14 | 0.92 | 0.00 | 0.00% | 0 | 1,194 | 0.66 | -0.53 | 0.22 | -0.03 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 16.50 | 1.11 | 1.54 | 1.26 | 0.00 | 0.00% | 0 | 8 | 1.08 | -0.63 | 0.21 | -0.03 | 3/28/2025 | 3/31/2025 4:00:00 PM EST |
| 17.00 | 1.66 | 1.76 | 1.91 | +0.28 | +17.18% | 4 | 2,766 | 1.13 | -0.72 | 0.19 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 17.50 | 1.85 | 2.28 | 1.07 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.80 | 0.16 | -0.02 | 3/24/2025 | 3/31/2025 4:00:00 PM EST |
| 18.00 | 2.48 | 2.62 | 2.93 | +0.58 | +24.69% | 2 | 773 | 1.14 | -0.85 | 0.13 | -0.02 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 18.50 | 2.96 | 3.10 | % | 0 | 0 | 2.02 | -0.90 | 0.10 | -0.01 | 3/31/2025 4:00:00 PM EST | |||
| 19.00 | 3.45 | 3.60 | 3.80 | +0.92 | +31.95% | 6 | 362 | 2.43 | -0.94 | 0.07 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 19.50 | 3.90 | 4.05 | 4.08 | % | 2 | 0 | 1.55 | -0.96 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 4:00:00 PM EST | |
| 20.00 | 4.40 | 4.55 | 3.80 | 0.00 | 0.00% | 0 | 181 | 2.55 | -0.97 | 0.04 | 0.00 | 3/26/2025 | 3/31/2025 4:00:00 PM EST |
| 20.50 | 4.35 | 5.55 | % | 0 | 0 | 2.83 | -0.99 | 0.02 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 21.00 | 3.55 | 5.55 | 5.46 | +0.21 | +4.00% | 3 | 13 | 2.73 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 21.50 | 5.90 | 6.05 | 4.77 | 0.00 | 0.00% | 0 | 1 | 2.77 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 22.00 | 6.40 | 7.40 | 5.25 | 0.00 | 0.00% | 0 | 2 | 2.89 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 22.50 | 6.90 | 7.05 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 23.00 | 7.40 | 8.10 | 6.25 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 24.00 | 7.45 | 8.55 | 8.41 | +0.96 | +12.89% | 3 | 11 | 2.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 4:00:00 PM EST |
| 25.00 | 8.45 | 9.55 | 7.64 | 0.00 | 0.00% | 0 | 11 | 3.28 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/31/2025 4:00:00 PM EST |
| 26.00 | 10.40 | 10.55 | 9.26 | 0.00 | 0.00% | 0 | 51 | 3.32 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 27.00 | 11.40 | 11.55 | 10.26 | 0.00 | 0.00% | 0 | 92 | 3.52 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 28.00 | 12.40 | 12.55 | 11.33 | 0.00 | 0.00% | 0 | 15 | 2.86 | -1.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 4:00:00 PM EST |
| 29.00 | 12.65 | 13.90 | 12.28 | 0.00 | 0.00% | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 30.00 | 13.80 | 15.25 | 13.20 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/31/2025 4:00:00 PM EST |
| 31.00 | 14.45 | 16.25 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 32.00 | 15.65 | 16.55 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 33.00 | 17.40 | 17.55 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 34.00 | 18.40 | 18.55 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST | |||
| 35.00 | 19.40 | 19.55 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 4:00:00 PM EST |