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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.50 | 9.05 | 6.45 | 0.00 | 0.00% | 0 | 7 | 7.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 5.50 | 7.00 | 7.15 | 6.05 | 0.00 | 0.00% | 0 | 1 | 3.82 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 6.00 | 6.25 | 7.60 | 5.50 | 0.00 | 0.00% | 0 | 6 | 5.88 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 6.50 | 6.00 | 7.35 | 5.10 | 0.00 | 0.00% | 0 | 12 | 2.51 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/5/2025 3:59:58 PM EST |
| 7.00 | 5.50 | 5.65 | % | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 5.00 | 5.70 | 5.30 | +0.30 | +6.00% | 2 | 31 | 2.04 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 8.00 | 4.50 | 4.65 | 3.50 | 0.00 | 0.00% | 0 | 5 | 4.33 | 1.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:58 PM EST |
| 8.50 | 2.85 | 4.15 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 9.00 | 3.55 | 3.65 | 3.85 | 0.00 | 0.00% | 0 | 120 | 3.02 | 1.00 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 9.50 | 2.78 | 3.15 | % | 0 | 0 | 1.40 | 0.97 | 0.06 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 10.00 | 2.24 | 2.72 | 2.85 | 0.00 | 0.00% | 0 | 789 | 1.60 | 0.92 | 0.08 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 10.50 | 2.13 | 2.21 | % | 0 | 0 | 1.32 | 0.87 | 0.11 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 11.00 | 1.71 | 1.76 | 1.77 | +0.03 | +1.73% | 1 | 548 | 0.92 | 0.80 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 11.50 | 1.31 | 1.37 | 1.53 | +0.40 | +35.40% | 2 | 141 | 1.36 | 0.72 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.00 | 0.96 | 1.02 | 1.01 | -0.13 | -11.41% | 2 | 4,918 | 0.84 | 0.63 | 0.20 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 0.67 | 0.80 | 0.61 | -0.17 | -21.80% | 97 | 2,777 | 0.86 | 0.53 | 0.22 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 13.00 | 0.45 | 0.51 | 0.48 | -0.11 | -18.65% | 796 | 3,125 | 0.81 | 0.42 | 0.22 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 13.50 | 0.28 | 0.35 | 0.31 | -0.03 | -8.83% | 2,803 | 312 | 0.79 | 0.31 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 0.17 | 0.24 | 0.20 | -0.07 | -25.93% | 32 | 6,354 | 0.79 | 0.21 | 0.17 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 14.50 | 0.08 | 0.16 | 0.12 | +0.02 | +20.00% | 2 | 61 | 0.77 | 0.14 | 0.13 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.05 | 0.11 | 0.09 | 0.00 | 0.00% | 53 | 5,639 | 0.79 | 0.08 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 15.50 | 0.03 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 8 | 0.81 | 0.05 | 0.06 | -0.01 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 0.01 | 0.06 | 0.06 | +0.03 | +100.00% | 6 | 529 | 0.80 | 0.03 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 16.50 | 0.00 | 0.06 | % | 0 | 0 | 1.02 | 0.02 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.06 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.50 | 0.00 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 2,677 | 1.18 | 0.00 | 0.01 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.06 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 18.50 | 0.00 | 0.40 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 2,533 | 1.44 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.00 | 0.05 | 0.05 | +0.03 | +150.00% | 1 | 14,817 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 0.01 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 599 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 0.00 | 0.41 | % | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.04 | 0.08 | 0.00 | 0.00% | 0 | 1,153 | 1.70 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 58 | 1.54 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,528 | 1.76 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 279 | 2.09 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 0.01 | 0.02 | 0.06 | 0.00 | 0.00% | 0 | 1,778 | 1.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.57 | 0.05 | 0.00 | 0.00% | 0 | 1,443 | 3.80 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 2,136 | 2.41 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 196 | 2.48 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.01 | 0.58 | 0.00 | 0.00% | 0 | 485 | 2.12 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 1.27 | 0.03 | 0.00 | 0.00% | 0 | 7 | 5.36 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 53 | 3.04 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 1.26 | 0.20 | 0.00 | 0.00% | 0 | 1 | 5.51 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 1.26 | 0.14 | 0.00 | 0.00% | 0 | 16 | 5.62 | 0.00 | 0.00 | 0.00 | 2/13/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 1.26 | % | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 1.27 | 0.09 | 0.00 | 0.00% | 0 | 5 | 5.82 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 3 | 3.64 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 5/5/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.16 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.16 | 0.09 | 0.00 | 0.00% | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 5/5/2025 3:59:58 PM EST |
| 6.50 | 0.00 | 0.16 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.42 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 2 | 86 | 1.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 8.00 | 0.00 | 0.19 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.05 | 0.26 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 9.00 | 0.02 | 0.27 | 0.04 | 0.00 | 0.00% | 0 | 573 | 1.41 | 0.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 9.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.05 | -0.03 | 0.06 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 0.05 | 0.07 | 0.05 | +0.01 | +25.00% | 3 | 4,926 | 0.89 | -0.08 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 10.50 | 0.07 | 0.11 | 0.09 | % | 125 | 0 | 0.82 | -0.13 | 0.11 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST | |
| 11.00 | 0.13 | 0.17 | 0.13 | -0.01 | -7.15% | 9 | 760 | 0.78 | -0.20 | 0.14 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 11.50 | 0.23 | 0.28 | 0.23 | +0.04 | +21.06% | 3 | 529 | 0.75 | -0.28 | 0.17 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.00 | 0.23 | 0.70 | 0.41 | +0.10 | +32.26% | 260 | 2,026 | 0.79 | -0.37 | 0.20 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 0.59 | 0.66 | 0.55 | +0.17 | +44.74% | 348 | 2,342 | 0.70 | -0.47 | 0.22 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 13.00 | 0.87 | 1.44 | 0.85 | 0.00 | 0.00% | 16 | 108 | 2.24 | -0.58 | 0.22 | -0.03 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 13.50 | 1.19 | 1.44 | 1.08 | -0.02 | -1.82% | 2 | 4 | 0.74 | -0.69 | 0.20 | -0.02 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 1.53 | 1.66 | 2.42 | 0.00 | 0.00% | 0 | 19 | 0.53 | -0.79 | 0.17 | -0.02 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 14.50 | 2.00 | 2.39 | % | 0 | 0 | 1.51 | -0.86 | 0.13 | -0.02 | 5/5/2025 3:59:58 PM EST | |||
| 15.00 | 2.09 | 2.66 | 2.33 | 0.00 | 0.00% | 0 | 1,242 | 1.57 | -0.92 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 15.50 | 2.90 | 3.05 | 4.25 | 0.00 | 0.00% | 0 | 1 | 0.80 | -0.95 | 0.06 | -0.01 | 4/25/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 3.40 | 3.55 | 5.26 | 0.00 | 0.00% | 0 | 9,187 | 0.89 | -0.97 | 0.04 | 0.00 | 4/21/2025 | 5/5/2025 3:59:58 PM EST |
| 16.50 | 3.25 | 4.00 | % | 0 | 0 | 2.68 | -0.98 | 0.03 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.00 | 4.40 | 4.50 | % | 0 | 0 | 2.87 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 17.50 | 4.90 | 5.00 | 4.56 | -0.22 | -4.61% | 1 | 2,958 | 0.00 | -1.00 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 18.00 | 5.40 | 5.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 18.50 | 5.90 | 6.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 19.00 | 6.40 | 6.50 | 8.55 | 0.00 | 0.00% | 0 | 45 | 2.62 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 7.40 | 7.50 | 8.55 | 0.00 | 0.00% | 0 | 48 | 0.98 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 8.40 | 8.50 | 8.26 | 0.00 | 0.00% | 0 | 53 | 2.80 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 22.00 | 9.40 | 9.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 22.50 | 9.90 | 10.00 | 10.00 | 0.00 | 0.00% | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 11.40 | 11.50 | 13.05 | 0.00 | 0.00% | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 12.40 | 12.50 | 12.70 | 0.00 | 0.00% | 0 | 229 | 3.68 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 13.40 | 13.50 | 13.70 | 0.00 | 0.00% | 0 | 64 | 4.46 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 14.90 | 15.00 | 15.20 | 0.00 | 0.00% | 0 | 102 | 1.84 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 16.40 | 16.50 | 17.50 | 0.00 | 0.00% | 0 | 56 | 2.43 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 17.40 | 17.50 | 19.85 | 0.00 | 0.00% | 0 | 4 | 3.60 | -1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 18.40 | 18.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 32.50 | 19.90 | 20.00 | 15.18 | 0.00 | 0.00% | 0 | 2 | 4.47 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 21.40 | 21.50 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 22.40 | 22.50 | 17.87 | 0.00 | 0.00% | 0 | 8 | 3.34 | -1.00 | 0.00 | 0.00 | 3/11/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 23.40 | 23.50 | % | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 37.50 | 24.90 | 25.00 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 39.00 | 26.30 | 26.60 | % | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 26.75 | 27.70 | 16.70 | 0.00 | 0.00% | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 12/18/2024 | 5/5/2025 3:59:58 PM EST |