Options Chain for V F CORP COM (VFC) - $13.54 as of 5/28/2025 5:24:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 7.60 | 8.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.00 | 7.10 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.50 | 5.60 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.00 | 5.95 | 6.65 | % | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.50 | 5.35 | 6.20 | 5.54 | % | 1 | 0 | 8.83 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 8.00 | 4.90 | 5.60 | 5.27 | % | 1 | 0 | 8.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST | |
| 8.50 | 4.55 | 6.35 | % | 0 | 0 | 7.15 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.00 | 3.90 | 4.25 | % | 0 | 0 | 3.40 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 9.50 | 3.60 | 4.90 | % | 0 | 0 | 9.08 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 10.00 | 2.79 | 3.45 | 2.75 | 0.00 | 0.00% | 0 | 13 | 5.27 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 10.50 | 2.61 | 2.75 | 1.62 | 0.00 | 0.00% | 0 | 11 | 2.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 2.11 | 2.23 | 2.35 | -0.19 | -7.48% | 4 | 64 | 2.26 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 11.50 | 1.63 | 1.73 | 2.04 | 0.00 | 0.00% | 0 | 220 | 2.49 | 0.99 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 1.14 | 1.32 | 1.24 | -0.26 | -17.34% | 19 | 430 | 1.04 | 0.96 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 0.70 | 0.76 | 0.76 | -0.29 | -27.62% | 8 | 388 | 0.61 | 0.85 | 0.34 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.34 | 0.44 | 0.38 | -0.25 | -39.69% | 34 | 826 | 0.75 | 0.63 | 0.59 | -0.07 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 13.50 | 0.12 | 0.15 | 0.17 | -0.11 | -39.29% | 149 | 940 | 0.65 | 0.33 | 0.55 | -0.06 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 0.02 | 0.06 | 0.07 | -0.08 | -53.34% | 258 | 1,239 | 0.66 | 0.14 | 0.31 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.50 | 0.01 | 0.34 | 0.02 | -0.05 | -71.43% | 109 | 151 | 1.38 | 0.04 | 0.11 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 0.00 | 0.09 | 0.01 | -0.01 | -50.00% | 10 | 302 | 1.48 | 0.01 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 15.50 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 159 | 1.50 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 0.00 | 0.51 | 0.02 | 0.00 | 0.00% | 0 | 78 | 3.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 16.50 | 0.00 | 0.07 | 0.02 | 0.00 | 0.00% | 0 | 157 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.28 | 0.00 | 0.00% | 0 | 15 | 4.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 196 | 5.11 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 18.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 357 | 4.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 18.50 | 0.00 | 0.14 | 0.19 | 0.00 | 0.00% | 0 | 54 | 3.29 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 19.00 | 0.00 | 0.05 | 0.16 | 0.00 | 0.00% | 0 | 3 | 2.79 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/28/2025 3:59:59 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 6.07 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 6.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 6.48 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 6.67 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 6.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 7.05 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 1 | 4.27 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:59 PM EST |
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.50 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.04 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 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 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 6.50 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:59 PM EST |
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/28/2025 3:59:59 PM EST |
| 8.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 10 | 8.44 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/28/2025 3:59:59 PM EST |
| 8.50 | 0.00 | 0.75 | 0.16 | 0.00 | 0.00% | 0 | 41 | 7.70 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/28/2025 3:59:59 PM EST |
| 9.00 | 0.00 | 0.75 | 0.07 | 0.00 | 0.00% | 0 | 18 | 7.02 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:59 PM EST |
| 9.50 | 0.00 | 0.75 | 0.44 | 0.00 | 0.00% | 0 | 7 | 6.37 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/28/2025 3:59:59 PM EST |
| 10.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 18 | 5.74 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:59 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | -0.04 | -80.00% | 5 | 13,655 | 1.51 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 11.00 | 0.00 | 0.04 | 0.01 | 0.00 | 0.00% | 60 | 1,896 | 1.42 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 11.50 | 0.01 | 0.04 | 0.01 | 0.00 | 0.00% | 8 | 726 | 1.26 | -0.01 | 0.03 | 0.00 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 12.00 | 0.02 | 0.03 | 0.02 | -0.01 | -33.34% | 55 | 479 | 0.87 | -0.04 | 0.13 | -0.01 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 12.50 | 0.04 | 0.07 | 0.06 | +0.01 | +20.00% | 10 | 293 | 0.72 | -0.15 | 0.34 | -0.05 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 13.00 | 0.16 | 0.19 | 0.18 | +0.03 | +20.00% | 42 | 494 | 0.68 | -0.37 | 0.59 | -0.07 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 13.50 | 0.30 | 0.47 | 0.45 | +0.11 | +32.36% | 17 | 80 | 0.50 | -0.67 | 0.55 | -0.06 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.00 | 0.83 | 1.04 | 0.84 | +0.17 | +25.38% | 3 | 75 | 1.35 | -0.86 | 0.31 | -0.04 | 5/28/2025 | 5/28/2025 3:59:59 PM EST |
| 14.50 | 1.18 | 1.46 | 1.13 | 0.00 | 0.00% | 0 | 44 | 1.77 | -0.96 | 0.11 | -0.01 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 15.00 | 1.75 | 1.91 | 1.69 | 0.00 | 0.00% | 0 | 53 | 2.27 | -0.99 | 0.03 | 0.00 | 5/27/2025 | 5/28/2025 3:59:59 PM EST |
| 15.50 | 2.25 | 2.39 | 1.64 | 0.00 | 0.00% | 0 | 12 | 2.47 | -1.00 | 0.01 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 16.00 | 2.79 | 2.91 | 1.95 | 0.00 | 0.00% | 0 | 22 | 2.39 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:59 PM EST |
| 16.50 | 3.25 | 3.40 | 4.22 | 0.00 | 0.00% | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 17.00 | 3.75 | 3.90 | 4.90 | 0.00 | 0.00% | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:59 PM EST |
| 17.50 | 4.25 | 4.40 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 18.00 | 4.75 | 4.90 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 18.50 | 5.25 | 5.40 | % | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 19.00 | 5.75 | 5.90 | % | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 19.50 | 6.20 | 6.40 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.00 | 6.75 | 6.90 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 20.50 | 7.25 | 7.40 | % | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.00 | 7.70 | 7.90 | % | 0 | 0 | 3.67 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 21.50 | 8.20 | 8.40 | % | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.00 | 8.75 | 10.00 | % | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 22.50 | 9.25 | 9.40 | % | 0 | 0 | 4.85 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.00 | 9.75 | 10.80 | % | 0 | 0 | 4.99 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 23.50 | 10.10 | 11.15 | % | 0 | 0 | 4.35 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.00 | 10.70 | 10.90 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 24.50 | 11.25 | 11.40 | % | 0 | 0 | 4.59 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST | |||
| 25.00 | 11.70 | 11.90 | % | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:59 PM EST |