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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.60 | 10.35 | 7.56 | 0.00 | 0.00% | 0 | 0 | 4.96 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:58 PM EST |
| 4.00 | 8.55 | 8.65 | 8.76 | +0.17 | +1.98% | 1 | 2 | 3.95 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 5.00 | 7.55 | 8.50 | 7.25 | 0.00 | 0.00% | 0 | 52 | 3.25 | 1.00 | 0.01 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 6.00 | 6.55 | 8.00 | 4.40 | 0.00 | 0.00% | 0 | 9 | 2.77 | 0.98 | 0.01 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 7.50 | 5.15 | 5.25 | 5.07 | 0.00 | 0.00% | 0 | 88 | 1.06 | 0.94 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 9.00 | 3.80 | 3.90 | 3.25 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.87 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 2.93 | 3.10 | 3.20 | 0.00 | 0.00% | 0 | 220 | 0.86 | 0.81 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 11.00 | 2.29 | 2.34 | 2.37 | +0.10 | +4.41% | 8 | 502 | 0.85 | 0.72 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 1.43 | 1.49 | 1.48 | -0.10 | -6.33% | 116 | 3,908 | 0.81 | 0.56 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 0.83 | 0.89 | 0.85 | -0.11 | -11.46% | 275 | 3,208 | 0.78 | 0.40 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 0.56 | 0.62 | 0.61 | -0.05 | -7.58% | 88 | 13,120 | 0.78 | 0.31 | 0.10 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 0.37 | 0.42 | 0.43 | -0.01 | -2.28% | 5 | 513 | 0.76 | 0.23 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 0.20 | 0.26 | 0.25 | +0.02 | +8.70% | 11 | 1,945 | 0.78 | 0.15 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 0.11 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 478 | 0.79 | 0.09 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 0.07 | 0.12 | 0.09 | -0.02 | -18.19% | 13 | 9,413 | 0.80 | 0.07 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 0.04 | 0.11 | 0.03 | 0.00 | 0.00% | 0 | 525 | 0.82 | 0.05 | 0.03 | 0.00 | 4/17/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 0.01 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 932 | 0.82 | 0.03 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 728 | 1.04 | 0.01 | 0.01 | 0.00 | 4/29/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 0.03 | 0.11 | 0.04 | 0.00 | 0.00% | 0 | 2,148 | 1.00 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 0.00 | 0.13 | 0.83 | 0.00 | 0.00% | 0 | 217 | 1.20 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 0.03 | 0.07 | 0.03 | 0.00 | 0.00% | 1 | 1,882 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 0.00 | 0.17 | 0.08 | 0.00 | 0.00% | 0 | 753 | 1.40 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.17 | 0.03 | 0.00 | 0.00% | 0 | 1,509 | 1.44 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 0.00 | 0.18 | 1.08 | 0.00 | 0.00% | 0 | 57 | 1.49 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.13 | 0.04 | 0.00 | 0.00% | 0 | 3,105 | 1.46 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 0.00 | 0.18 | 0.50 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 630 | 1.64 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 0.00 | 0.32 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.37 | 0.25 | 0.00 | 0.00% | 0 | 29 | 1.98 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 0.00 | 0.37 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 23 | 1.43 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.16 | % | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.19 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.05 | 1.14 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.00 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:58 PM EST |
| 6.00 | 0.01 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.29 | -0.02 | 0.01 | 0.00 | 4/11/2025 | 5/5/2025 3:59:58 PM EST |
| 7.50 | 0.10 | 0.14 | 0.13 | 0.00 | 0.00% | 0 | 912 | 1.02 | -0.06 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 9.00 | 0.26 | 0.30 | 0.28 | +0.01 | +3.71% | 515 | 345 | 0.92 | -0.13 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 10.00 | 0.44 | 0.48 | 0.45 | +0.02 | +4.66% | 3 | 2,768 | 0.87 | -0.19 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 11.00 | 0.73 | 0.78 | 0.70 | +0.02 | +2.95% | 2 | 3,808 | 0.85 | -0.28 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 12.50 | 1.35 | 1.43 | 1.31 | 0.00 | 0.00% | 149 | 2,957 | 0.81 | -0.44 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 14.00 | 2.22 | 2.33 | 2.16 | 0.00 | 0.00% | 0 | 38 | 0.77 | -0.60 | 0.11 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 15.00 | 2.81 | 3.10 | 3.16 | 0.00 | 0.00% | 0 | 2,115 | 0.74 | -0.69 | 0.10 | -0.01 | 5/1/2025 | 5/5/2025 3:59:58 PM EST |
| 16.00 | 3.80 | 3.90 | 3.80 | 0.00 | 0.00% | 0 | 9,742 | 0.80 | -0.77 | 0.09 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 17.50 | 5.10 | 5.20 | 4.95 | -0.95 | -16.11% | 14 | 2,069 | 0.86 | -0.85 | 0.07 | -0.01 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 19.00 | 6.50 | 6.60 | 6.45 | 0.00 | 0.00% | 0 | 132 | 0.95 | -0.91 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 20.00 | 6.55 | 7.60 | 7.25 | 0.00 | 0.00% | 35 | 374 | 0.47 | -0.93 | 0.04 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 21.00 | 8.45 | 8.55 | 8.30 | 0.00 | 0.00% | 3 | 14 | 1.05 | -0.95 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 22.50 | 9.90 | 10.05 | 9.95 | 0.00 | 0.00% | 0 | 116 | 1.21 | -0.97 | 0.02 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 24.00 | 11.20 | 11.85 | 11.25 | -0.15 | -1.32% | 8 | 3 | 1.67 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:58 PM EST |
| 25.00 | 12.40 | 12.50 | 12.51 | 0.00 | 0.00% | 0 | 10 | 1.23 | -0.99 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:58 PM EST |
| 26.00 | 13.40 | 13.50 | 14.25 | 0.00 | 0.00% | 0 | 12 | 1.35 | -0.99 | 0.01 | 0.00 | 4/7/2025 | 5/5/2025 3:59:58 PM EST |
| 27.50 | 14.90 | 15.00 | 16.00 | 0.00 | 0.00% | 0 | 800 | 1.27 | -1.00 | 0.00 | 0.00 | 4/24/2025 | 5/5/2025 3:59:58 PM EST |
| 29.00 | 16.40 | 16.50 | 7.25 | 0.00 | 0.00% | 0 | 9 | 1.34 | -1.00 | 0.00 | 0.00 | 3/4/2025 | 5/5/2025 3:59:58 PM EST |
| 30.00 | 17.40 | 17.50 | 18.40 | 0.00 | 0.00% | 0 | 3 | 1.39 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 31.00 | 17.40 | 18.50 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/5/2025 3:59:58 PM EST |
| 32.50 | 18.90 | 20.00 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.49 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/5/2025 3:59:58 PM EST |
| 34.00 | 20.40 | 21.50 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 35.00 | 22.40 | 22.50 | 13.71 | 0.00 | 0.00% | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:58 PM EST |
| 36.00 | 23.40 | 23.50 | 11.15 | 0.00 | 0.00% | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/5/2025 3:59:58 PM EST |
| 37.50 | 24.90 | 25.00 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.98 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/5/2025 3:59:58 PM EST |
| 39.00 | 26.30 | 26.70 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:58 PM EST | |||
| 40.00 | 27.20 | 27.70 | 18.30 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 5/5/2025 3:59:58 PM EST |