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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 2.99 | 6.35 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 3.30 | 4.10 | % | 0 | 0 | 0.73 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.50 | 2.59 | 3.75 | % | 0 | 0 | 2.39 | 0.98 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.00 | 2.62 | 3.20 | % | 0 | 0 | 0.51 | 0.96 | 0.05 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 13.50 | 1.80 | 2.92 | % | 0 | 0 | 0.41 | 0.92 | 0.09 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 14.00 | 1.51 | 2.22 | 3.00 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.86 | 0.13 | -0.01 | 3/17/2025 | 3/28/2025 3:59:56 PM EST |
| 14.50 | 1.73 | 2.31 | % | 0 | 0 | 0.73 | 0.78 | 0.17 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.00 | 1.19 | 1.63 | % | 0 | 0 | 0.52 | 0.68 | 0.20 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 15.50 | 1.06 | 1.56 | 1.11 | -0.24 | -17.78% | 1 | 1 | 0.62 | 0.57 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.16 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.47 | 0.21 | -0.01 | 3/19/2025 | 3/28/2025 3:59:56 PM EST |
| 16.50 | 0.30 | 1.00 | % | 0 | 0 | 0.54 | 0.37 | 0.20 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 0.47 | 1.30 | 0.50 | % | 281 | 0 | 0.73 | 0.29 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 17.50 | 0.00 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 7 | 0.58 | 0.22 | 0.15 | -0.01 | 3/26/2025 | 3/28/2025 3:59:56 PM EST |
| 18.00 | 0.15 | 0.37 | 0.28 | -0.29 | -50.88% | 2 | 1 | 0.52 | 0.17 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 18.50 | 0.10 | 0.36 | % | 0 | 0 | 0.54 | 0.12 | 0.09 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.18 | % | 0 | 0 | 0.77 | 0.08 | 0.07 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.50 | 0.00 | 0.49 | 0.34 | 0.00 | 0.00% | 0 | 4 | 0.54 | 0.07 | 0.06 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.12 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.86 | 0.04 | 0.04 | 0.00 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.14 | % | 0 | 0 | 0.55 | 0.03 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 0.00 | 0.63 | % | 0 | 0 | 1.03 | 0.02 | 0.02 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.50 | 0.00 | 1.23 | % | 0 | 0 | 1.43 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.50 | % | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 23.00 | 0.00 | 2.10 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 1.60 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 1.70 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 26.00 | 0.00 | 2.14 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.13 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 2.10 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.13 | 0.06 | -0.13 | -68.43% | 1 | 11 | 0.67 | -0.01 | 0.01 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 12.50 | 0.00 | 0.43 | 0.36 | 0.00 | 0.00% | 0 | 5 | 0.65 | -0.02 | 0.03 | 0.00 | 3/18/2025 | 3/28/2025 3:59:56 PM EST |
| 13.00 | 0.00 | 0.72 | 0.14 | -0.04 | -22.23% | 20 | 20 | 0.61 | -0.04 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 13.50 | 0.06 | 0.57 | 0.24 | % | 1 | 0 | 0.61 | -0.08 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 14.00 | 0.00 | 0.59 | 0.22 | 0.00 | 0.00% | 0 | 3 | 0.59 | -0.14 | 0.13 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 14.50 | 0.00 | 1.20 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.65 | -0.22 | 0.17 | -0.01 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 15.00 | 0.43 | 0.84 | 0.63 | +0.24 | +61.54% | 2 | 27 | 0.50 | -0.32 | 0.20 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 15.50 | 0.75 | 0.99 | 0.94 | +0.40 | +74.08% | 1 | 12 | 0.51 | -0.43 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.00 | 0.95 | 1.65 | 1.07 | +0.37 | +52.86% | 20 | 25 | 0.60 | -0.53 | 0.21 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 16.50 | 1.23 | 1.49 | % | 0 | 0 | 0.47 | -0.63 | 0.20 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 17.00 | 1.33 | 1.79 | 1.56 | +0.32 | +25.81% | 1 | 7 | 0.38 | -0.71 | 0.17 | -0.01 | 3/28/2025 | 3/28/2025 3:59:56 PM EST |
| 17.50 | 2.05 | 2.42 | % | 0 | 0 | 0.56 | -0.78 | 0.15 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 18.00 | 1.99 | 3.15 | 1.51 | 0.00 | 0.00% | 0 | 216 | 0.54 | -0.83 | 0.12 | -0.01 | 3/24/2025 | 3/28/2025 3:59:56 PM EST |
| 18.50 | 2.29 | 3.05 | % | 0 | 0 | 0.80 | -0.88 | 0.09 | -0.01 | 3/28/2025 3:59:56 PM EST | |||
| 19.00 | 2.15 | 3.80 | % | 0 | 0 | 0.86 | -0.92 | 0.07 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 19.50 | 2.39 | 4.15 | % | 0 | 0 | 0.57 | -0.93 | 0.06 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.00 | 3.95 | 4.60 | % | 0 | 0 | 0.87 | -0.96 | 0.04 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 20.50 | 2.97 | 6.25 | % | 0 | 0 | 1.33 | -0.97 | 0.03 | 0.00 | 3/28/2025 3:59:56 PM EST | |||
| 21.00 | 4.55 | 5.55 | 4.32 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.98 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 21.50 | 4.05 | 7.05 | 4.80 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.99 | 0.01 | 0.00 | 3/21/2025 | 3/28/2025 3:59:56 PM EST |
| 22.00 | 5.80 | 8.05 | 5.33 | 0.00 | 0.00% | 0 | 2 | 0.71 | -1.00 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 23.00 | 7.25 | 8.00 | 7.24 | % | 270 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:56 PM EST | |
| 24.00 | 8.10 | 9.35 | 7.24 | 0.00 | 0.00% | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 25.00 | 8.75 | 9.40 | 8.45 | 0.00 | 0.00% | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 26.00 | 9.90 | 10.65 | 9.23 | 0.00 | 0.00% | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:56 PM EST |
| 30.00 | 13.75 | 14.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:56 PM EST |