Options Chain for V F CORP COM (VFC) - $12.57 as of 5/5/2025 9:29:01 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 6.80 | 7.25 | 5.40 | 0.00 | 0.00% | 0 | 1 | 7.11 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 6.00 | 6.10 | 6.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.50 | 6.00 | 7.10 | 4.25 | 0.00 | 0.00% | 0 | 1 | 9.02 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 7.00 | 5.50 | 6.60 | % | 0 | 0 | 8.44 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 3.70 | 5.15 | % | 0 | 0 | 10.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 8.00 | 4.15 | 4.80 | % | 0 | 0 | 9.20 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 8.50 | 4.00 | 4.15 | 2.00 | 0.00 | 0.00% | 0 | 1 | 2.57 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 9.00 | 3.50 | 4.40 | 1.89 | 0.00 | 0.00% | 0 | 15 | 4.93 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 9.50 | 3.05 | 3.15 | 3.26 | 0.00 | 0.00% | 0 | 4 | 1.97 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 2.32 | 2.83 | 2.83 | 0.00 | 0.00% | 0 | 238 | 2.54 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 10.50 | 1.85 | 2.60 | % | 0 | 0 | 2.89 | 1.00 | 0.02 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 11.00 | 0.93 | 1.90 | 1.94 | +0.16 | +8.99% | 1 | 451 | 2.14 | 0.93 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 11.50 | 0.94 | 1.68 | 1.55 | +0.27 | +21.10% | 1 | 26 | 2.23 | 0.86 | 0.24 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.00 | 0.74 | 0.84 | 0.82 | -0.12 | -12.77% | 8 | 662 | 0.93 | 0.74 | 0.38 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 0.41 | 0.67 | 0.45 | -0.20 | -30.77% | 33 | 119 | 1.01 | 0.53 | 0.48 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 13.00 | 0.22 | 0.31 | 0.21 | -0.14 | -40.00% | 151 | 136 | 0.81 | 0.32 | 0.39 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 13.50 | 0.07 | 0.18 | 0.16 | -0.04 | -20.00% | 820 | 133 | 0.84 | 0.18 | 0.26 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 0.04 | 0.10 | 0.10 | -0.01 | -9.10% | 41 | 597 | 0.88 | 0.11 | 0.16 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 14.50 | 0.01 | 0.12 | 0.04 | -0.02 | -33.34% | 9 | 17 | 0.84 | 0.05 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.02 | -0.09 | -81.82% | 1 | 1 | 1.40 | 0.02 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 1.25 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.25 | % | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.50 | 0.00 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 0.00 | 0.13 | 0.61 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 5.12 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 1.38 | 0.10 | 0.00 | 0.00% | 0 | 1 | 5.57 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 18.50 | 0.00 | 1.25 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 1.25 | 0.31 | 0.00 | 0.00% | 0 | 2 | 5.65 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:58 PM EST |
| 19.50 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 3 | 4.71 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 4.99 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 5.38 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 5.50 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 5.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 6.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.95 | % | 0 | 0 | 8.97 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.95 | % | 0 | 0 | 8.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 6.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 5.63 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 1.25 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 31 | 5.19 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.92 | 0.04 | 0.00 | 0.00% | 0 | 25 | 4.60 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 0.01 | 0.05 | 0.02 | -0.02 | -50.00% | 1 | 86 | 1.24 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 6 | 1.17 | 0.00 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 11.00 | 0.02 | 0.06 | 0.05 | 0.00 | 0.00% | 12 | 375 | 0.87 | -0.07 | 0.15 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 11.50 | 0.02 | 0.12 | 0.08 | -0.01 | -11.12% | 34 | 370 | 0.75 | -0.14 | 0.24 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.00 | 0.17 | 0.20 | 0.20 | +0.03 | +17.65% | 156 | 57 | 0.76 | -0.26 | 0.38 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 0.24 | 0.45 | 0.35 | +0.04 | +12.91% | 193 | 332 | 0.66 | -0.47 | 0.48 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 13.00 | 0.63 | 0.90 | 0.65 | +0.08 | +14.04% | 44 | 164 | 0.89 | -0.68 | 0.39 | -0.04 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 13.50 | 1.03 | 1.12 | 1.12 | -0.30 | -21.13% | 16 | 4 | 1.48 | -0.82 | 0.26 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 1.30 | 1.76 | % | 0 | 0 | 1.41 | -0.89 | 0.16 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 14.50 | 1.72 | 2.59 | 4.35 | 0.00 | 0.00% | 0 | 6 | 2.40 | -0.95 | 0.09 | -0.01 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 2.22 | 2.90 | 4.19 | 0.00 | 0.00% | 0 | 2 | 2.21 | -0.98 | 0.04 | -0.01 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 15.50 | 2.87 | 3.60 | 5.80 | 0.00 | 0.00% | 0 | 15 | 1.23 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 3.35 | 4.30 | % | 0 | 0 | 5.17 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 16.50 | 3.90 | 4.00 | 3.75 | 0.00 | 0.00% | 0 | 1 | 1.81 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 17.00 | 4.40 | 5.25 | 4.10 | 0.00 | 0.00% | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 4.90 | 5.70 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 18.00 | 5.40 | 6.25 | 2.19 | 0.00 | 0.00% | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 5/5/2025 3:59:58 PM EST |
| 18.50 | 5.85 | 6.00 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 6.40 | 7.10 | 3.68 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 19.50 | 6.90 | 7.00 | % | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.00 | 7.40 | 8.15 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 20.50 | 7.90 | 8.20 | % | 0 | 0 | 5.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 21.00 | 8.40 | 9.30 | % | 0 | 0 | 5.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 21.50 | 8.90 | 9.00 | % | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.00 | 9.40 | 10.45 | 6.64 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 9.90 | 10.00 | % | 0 | 0 | 5.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 23.00 | 10.25 | 10.60 | % | 0 | 0 | 7.19 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 24.00 | 11.40 | 11.85 | 8.48 | 0.00 | 0.00% | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 12.40 | 13.20 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 26.00 | 13.40 | 14.25 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 30.00 | 17.40 | 17.90 | % | 0 | 0 | 3.87 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST |