Options Chain for V F CORP COM (VFC) - $15.69 as of 3/28/2025 9:17:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.85 | 12.35 | 20.29 | 0.00 | 0.00% | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/14/2025 | 3/28/2025 3:59:56 PM EST |
| 7.50 | 7.30 | 8.35 | 8.25 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 10.00 | 5.00 | 6.75 | 6.20 | -0.97 | -13.53% | 1 | 2 | 1.83 | 0.98 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 3.45 | 3.55 | 3.50 | -1.75 | -33.34% | 1 | 15 | 0.61 | 0.88 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 1.33 | 2.43 | 2.54 | 0.00 | 0.00% | 0 | 602 | 0.59 | 0.64 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 1.05 | 1.27 | 1.09 | -0.46 | -29.68% | 56 | 437 | 0.55 | 0.51 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 0.50 | 0.78 | 0.56 | -0.30 | -34.89% | 44 | 2,597 | 0.55 | 0.32 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 0.25 | 0.28 | 0.26 | -0.19 | -42.23% | 21 | 2,630 | 0.51 | 0.18 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.15 | 0.17 | 0.16 | -0.13 | -44.83% | 23 | 14,832 | 0.51 | 0.11 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 0.07 | 0.13 | 0.09 | -0.04 | -30.77% | 5 | 603 | 0.55 | 0.07 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 1,299 | 0.76 | 0.03 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 0.00 | 0.34 | 0.01 | -0.10 | -90.91% | 1 | 57 | 1.18 | 0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,488 | 0.75 | 0.01 | 0.01 | 0.00 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.49 | 0.05 | 0.00 | 0.00% | 0 | 279 | 1.16 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 0.01 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,656 | 0.80 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 0.00 | 1.27 | 0.11 | 0.00 | 0.00% | 0 | 1,444 | 1.79 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.08 | 0.04 | 0.00 | 0.00% | 0 | 2,134 | 0.93 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 196 | 1.25 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 32.50 | 0.00 | 0.54 | 0.11 | 0.00 | 0.00% | 0 | 485 | 1.51 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 0.01 | 0.74 | 0.25 | 0.00 | 0.00% | 0 | 8 | 1.27 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 53 | 1.14 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.74 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.79 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 3/28/2025 3:59:56 PM EST |
| 37.50 | 0.00 | 1.27 | 0.14 | 0.00 | 0.00% | 0 | 16 | 2.17 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 3/28/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.73 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 5 | 1.39 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 3/28/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.09 | % | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.64 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 10.00 | 0.01 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 44 | 0.71 | -0.02 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.19 | 0.35 | 0.24 | +0.10 | +71.43% | 16 | 1,434 | 0.59 | -0.12 | 0.06 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.83 | 0.87 | 0.90 | +0.35 | +63.64% | 78 | 1,061 | 0.54 | -0.36 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 1.29 | 1.52 | 1.27 | +0.30 | +30.93% | 167 | 9,044 | 0.56 | -0.49 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 2.13 | 2.33 | 2.27 | +0.64 | +39.27% | 4 | 4,243 | 0.48 | -0.68 | 0.13 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 19.00 | 3.45 | 3.55 | 3.05 | 0.00 | 0.00% | 0 | 647 | 0.51 | -0.82 | 0.09 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 4.35 | 4.45 | 3.88 | 0.00 | 0.00% | 0 | 591 | 0.49 | -0.89 | 0.07 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 21.00 | 5.15 | 7.05 | 4.70 | 0.00 | 0.00% | 0 | 205 | 1.55 | -0.93 | 0.05 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 22.50 | 6.75 | 7.85 | 5.90 | 0.00 | 0.00% | 0 | 679 | 0.67 | -0.97 | 0.02 | 0.00 | 3/27/2025 | 3/28/2025 3:59:56 PM EST |
| 24.00 | 7.85 | 8.70 | 7.75 | 0.00 | 0.00% | 0 | 395 | 0.76 | -0.99 | 0.01 | 0.00 | 3/20/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 9.25 | 10.80 | 9.10 | 0.00 | 0.00% | 0 | 236 | 0.81 | -0.99 | 0.01 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 10.20 | 11.55 | 9.61 | 0.00 | 0.00% | 0 | 64 | 0.86 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 27.50 | 10.40 | 12.45 | 10.30 | 0.00 | 0.00% | 0 | 102 | 0.94 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 29.00 | 12.45 | 13.90 | 11.70 | 0.00 | 0.00% | 0 | 56 | 1.01 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 12.75 | 15.45 | 12.30 | 0.00 | 0.00% | 0 | 3 | 1.05 | -1.00 | 0.00 | 0.00 | 3/12/2025 | 3/28/2025 3:59:56 PM EST |
| 31.00 | 14.05 | 16.35 | % | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 32.50 | 15.30 | 17.85 | 15.18 | 0.00 | 0.00% | 0 | 2 | 1.15 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 34.00 | 17.15 | 19.50 | % | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 35.00 | 17.45 | 21.10 | 17.87 | 0.00 | 0.00% | 0 | 8 | 1.24 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 3/28/2025 3:59:56 PM EST |
| 36.00 | 18.95 | 21.40 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 37.50 | 20.10 | 23.05 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 39.00 | 21.95 | 24.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 40.00 | 23.95 | 25.20 | 16.70 | 0.00 | 0.00% | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 3/28/2025 3:59:56 PM EST |