Options Chain for V F CORP COM (VFC) - $11.56 as of 4/7/2025 11:52:39 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 4.85 | 6.10 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 6.00 | 5.20 | 6.45 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 6.50 | 4.30 | 6.05 | % | 0 | 0 | 3.43 | 0.98 | 0.02 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 7.50 | 3.50 | 5.15 | % | 0 | 0 | 3.07 | 0.93 | 0.04 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 8.00 | 2.90 | 4.75 | % | 0 | 0 | 3.15 | 0.90 | 0.05 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 8.50 | 2.59 | 4.25 | % | 0 | 0 | 2.65 | 0.87 | 0.06 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 9.00 | 2.26 | 3.40 | % | 0 | 0 | 2.58 | 0.83 | 0.07 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 9.50 | 1.58 | 3.50 | % | 0 | 0 | 2.55 | 0.78 | 0.08 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 10.00 | 1.73 | 2.13 | % | 0 | 0 | 1.33 | 0.73 | 0.09 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 11.00 | 1.15 | 1.43 | 1.52 | -0.10 | -6.18% | 7 | 67 | 1.33 | 0.62 | 0.11 | -0.03 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 11.50 | 1.02 | 1.11 | % | 0 | 0 | 1.20 | 0.56 | 0.12 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 12.00 | 0.00 | 0.94 | 0.90 | 0.00 | 0.00% | 0 | 10 | 1.36 | 0.50 | 0.12 | -0.03 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 12.50 | 0.00 | 1.68 | % | 0 | 0 | 1.36 | 0.43 | 0.12 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 13.00 | 0.43 | 0.62 | 0.51 | -0.10 | -16.40% | 311 | 934 | 1.10 | 0.37 | 0.13 | -0.03 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 13.50 | 0.05 | 0.67 | % | 0 | 0 | 1.07 | 0.31 | 0.12 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 14.00 | 0.08 | 0.40 | 0.01 | -0.30 | -96.78% | 1 | 315 | 1.37 | 0.26 | 0.11 | -0.03 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 14.50 | 0.00 | 1.13 | % | 0 | 0 | 2.09 | 0.22 | 0.10 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 15.00 | 0.13 | 0.30 | 0.19 | 0.00 | 0.00% | 0 | 563 | 1.06 | 0.18 | 0.09 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 15.50 | 0.00 | 0.86 | % | 0 | 0 | 2.12 | 0.15 | 0.08 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 16.00 | 0.01 | 0.77 | 0.10 | 0.00 | 0.00% | 0 | 25 | 1.07 | 0.13 | 0.07 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 17.00 | 0.00 | 1.35 | 0.47 | 0.00 | 0.00% | 0 | 3 | 2.69 | 0.08 | 0.05 | -0.01 | 4/1/2025 | 4/7/2025 10:59:02 AM EST |
| 18.00 | 0.03 | 0.31 | 0.28 | 0.00 | 0.00% | 0 | 604 | 1.28 | 0.06 | 0.04 | -0.01 | 4/1/2025 | 4/7/2025 10:59:02 AM EST |
| 18.50 | 0.00 | 1.33 | 0.06 | 0.00 | 0.00% | 0 | 51 | 2.92 | 0.04 | 0.03 | -0.01 | 3/31/2025 | 4/7/2025 10:59:02 AM EST |
| 19.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.75 | 0.03 | 0.03 | -0.01 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 19.50 | 0.00 | 1.32 | % | 0 | 0 | 3.06 | 0.03 | 0.02 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 20.00 | 0.00 | 1.32 | % | 0 | 0 | 3.13 | 0.02 | 0.02 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 20.50 | 0.00 | 1.32 | 0.24 | 0.00 | 0.00% | 0 | 1 | 3.20 | 0.02 | 0.02 | 0.00 | 3/14/2025 | 4/7/2025 10:59:02 AM EST |
| 21.00 | 0.00 | 1.32 | % | 0 | 0 | 3.26 | 0.01 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 21.50 | 0.00 | 1.31 | % | 0 | 0 | 3.32 | 0.01 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 22.00 | 0.00 | 1.31 | % | 0 | 0 | 3.38 | 0.01 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 22.50 | 0.00 | 1.31 | % | 0 | 0 | 3.44 | 0.01 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 23.00 | 0.00 | 1.31 | % | 0 | 0 | 3.49 | 0.00 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 23.50 | 0.00 | 1.31 | 0.22 | 0.00 | 0.00% | 0 | 5 | 3.55 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 4/7/2025 10:59:02 AM EST |
| 24.00 | 0.00 | 1.31 | 1.49 | 0.00 | 0.00% | 0 | 3 | 3.60 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 4/7/2025 10:59:02 AM EST |
| 24.50 | 0.00 | 1.31 | % | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 25.00 | 0.00 | 1.31 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 25.50 | 0.00 | 1.32 | % | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 26.00 | 0.00 | 1.32 | % | 0 | 0 | 3.79 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 26.50 | 0.00 | 1.32 | % | 0 | 0 | 3.84 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 27.00 | 0.00 | 1.32 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 27.50 | 0.00 | 0.82 | 0.65 | 0.00 | 0.00% | 0 | 25 | 3.36 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/7/2025 10:59:02 AM EST |
| 28.00 | 0.00 | 1.32 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 28.50 | 0.00 | 1.30 | % | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 29.00 | 0.00 | 1.30 | % | 0 | 0 | 4.06 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 29.50 | 0.00 | 1.31 | % | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 30.00 | 0.00 | 1.31 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 31.00 | 0.00 | 1.31 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 35.00 | 0.00 | 1.30 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 2.18 | % | 0 | 0 | 5.18 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 6.00 | 0.00 | 2.19 | % | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 6.50 | 0.00 | 2.20 | % | 0 | 0 | 4.35 | -0.02 | 0.02 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 7.50 | 0.00 | 0.66 | 0.09 | 0.00 | 0.00% | 0 | 2 | 2.76 | -0.07 | 0.04 | -0.01 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 8.00 | 0.00 | 1.58 | % | 0 | 0 | 3.39 | -0.10 | 0.05 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 8.50 | 0.00 | 0.50 | 0.41 | 0.00 | 0.00% | 0 | 118 | 2.64 | -0.13 | 0.06 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 9.00 | 0.00 | 0.47 | 0.45 | 0.00 | 0.00% | 0 | 1 | 2.83 | -0.17 | 0.07 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 9.50 | 0.00 | 0.58 | % | 0 | 0 | 2.76 | -0.22 | 0.08 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 10.00 | 0.53 | 0.71 | 0.64 | 0.00 | 0.00% | 0 | 5 | 1.14 | -0.27 | 0.09 | -0.03 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 11.00 | 0.89 | 1.12 | 0.73 | -0.02 | -2.67% | 20 | 7 | 1.12 | -0.38 | 0.11 | -0.03 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 11.50 | 1.17 | 1.37 | % | 0 | 0 | 1.10 | -0.44 | 0.12 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 12.00 | 0.92 | 1.66 | 0.86 | 0.00 | 0.00% | 0 | 36 | 1.31 | -0.50 | 0.12 | -0.03 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 12.50 | 1.77 | 2.06 | % | 0 | 0 | 1.22 | -0.57 | 0.12 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 13.00 | 2.04 | 2.34 | 2.67 | 0.00 | 0.00% | 0 | 17 | 1.18 | -0.63 | 0.13 | -0.03 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 13.50 | 2.54 | 2.66 | % | 0 | 0 | 0.74 | -0.69 | 0.12 | -0.03 | 4/7/2025 10:59:02 AM EST | |||
| 14.00 | 2.80 | 3.25 | 2.72 | 0.00 | 0.00% | 0 | 134 | 0.82 | -0.74 | 0.11 | -0.03 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 14.50 | 2.88 | 3.65 | % | 0 | 0 | 0.79 | -0.78 | 0.10 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 15.00 | 3.80 | 3.95 | 4.41 | +0.76 | +20.83% | 1 | 99 | 1.30 | -0.82 | 0.09 | -0.02 | 4/7/2025 | 4/7/2025 10:59:02 AM EST |
| 15.50 | 3.95 | 4.55 | % | 0 | 0 | 1.03 | -0.85 | 0.08 | -0.02 | 4/7/2025 10:59:02 AM EST | |||
| 16.00 | 4.30 | 5.80 | 5.37 | 0.00 | 0.00% | 0 | 93 | 1.84 | -0.87 | 0.07 | -0.02 | 4/4/2025 | 4/7/2025 10:59:02 AM EST |
| 17.00 | 5.05 | 7.70 | 5.39 | 0.00 | 0.00% | 0 | 3 | 2.30 | -0.92 | 0.05 | -0.01 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 18.00 | 6.05 | 8.05 | 2.94 | 0.00 | 0.00% | 0 | 1 | 2.41 | -0.94 | 0.04 | -0.01 | 3/31/2025 | 4/7/2025 10:59:02 AM EST |
| 18.50 | 7.00 | 7.40 | % | 0 | 0 | 2.38 | -0.96 | 0.03 | -0.01 | 4/7/2025 10:59:02 AM EST | |||
| 19.00 | 7.65 | 7.90 | 5.75 | 0.00 | 0.00% | 0 | 4 | 2.57 | -0.97 | 0.03 | -0.01 | 4/3/2025 | 4/7/2025 10:59:02 AM EST |
| 19.50 | 8.15 | 8.55 | 4.11 | 0.00 | 0.00% | 0 | 0 | 2.52 | -0.97 | 0.02 | -0.01 | 3/31/2025 | 4/7/2025 10:59:02 AM EST |
| 20.00 | 8.65 | 8.85 | 3.65 | 0.00 | 0.00% | 0 | 4 | 2.47 | -0.98 | 0.02 | 0.00 | 3/21/2025 | 4/7/2025 10:59:02 AM EST |
| 20.50 | 9.15 | 9.35 | % | 0 | 0 | 2.72 | -0.98 | 0.02 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 21.00 | 9.65 | 9.90 | 5.64 | 0.00 | 0.00% | 0 | 0 | 2.54 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 4/7/2025 10:59:02 AM EST |
| 21.50 | 9.95 | 10.40 | 5.00 | 0.00 | 0.00% | 0 | 0 | 3.34 | -0.99 | 0.01 | 0.00 | 3/26/2025 | 4/7/2025 10:59:02 AM EST |
| 22.00 | 10.45 | 11.05 | % | 0 | 0 | 2.78 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 22.50 | 9.90 | 12.55 | % | 0 | 0 | 3.02 | -0.99 | 0.01 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 23.00 | 10.60 | 13.05 | 6.28 | 0.00 | 0.00% | 0 | 0 | 3.08 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 4/7/2025 10:59:02 AM EST |
| 23.50 | 10.90 | 13.55 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 24.00 | 11.40 | 14.05 | 7.21 | 0.00 | 0.00% | 0 | 1 | 3.19 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:59:02 AM EST |
| 24.50 | 11.90 | 14.55 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 25.00 | 12.40 | 15.05 | 8.42 | 0.00 | 0.00% | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:59:02 AM EST |
| 25.50 | 14.15 | 14.35 | % | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 26.00 | 14.65 | 14.85 | 9.21 | 0.00 | 0.00% | 0 | 1 | 3.38 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:59:02 AM EST |
| 26.50 | 15.15 | 15.35 | % | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 27.00 | 15.60 | 15.85 | 10.29 | 0.00 | 0.00% | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:59:02 AM EST |
| 27.50 | 16.15 | 16.35 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 28.00 | 16.65 | 16.85 | % | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 28.50 | 17.15 | 17.35 | % | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 29.00 | 17.65 | 17.90 | 12.31 | 0.00 | 0.00% | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:59:02 AM EST |
| 29.50 | 18.15 | 18.35 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 30.00 | 18.65 | 18.85 | 13.23 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 4/7/2025 10:59:02 AM EST |
| 31.00 | 19.65 | 19.85 | % | 0 | 0 | 3.54 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST | |||
| 35.00 | 23.65 | 23.85 | % | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 4/7/2025 10:59:02 AM EST |