Options Chain for V F CORP COM (VFC) - $14.85 as of 5/16/2025 3:54:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.85 | 13.25 | 7.56 | 0.00 | 0.00% | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/16/2025 4:00:02 PM EST |
| 4.00 | 10.50 | 11.50 | 8.76 | 0.00 | 0.00% | 0 | 2 | 2.43 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/16/2025 4:00:02 PM EST |
| 5.00 | 9.00 | 9.85 | 7.25 | 0.00 | 0.00% | 0 | 52 | 2.03 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 5/16/2025 4:00:02 PM EST |
| 6.00 | 8.25 | 8.85 | 8.30 | 0.00 | 0.00% | 0 | 9 | 2.03 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:02 PM EST |
| 7.50 | 7.25 | 7.75 | 7.16 | 0.00 | 0.00% | 0 | 84 | 1.46 | 0.98 | 0.01 | 0.00 | 5/12/2025 | 5/16/2025 4:00:02 PM EST |
| 9.00 | 5.05 | 6.65 | 5.85 | 0.00 | 0.00% | 0 | 11 | 1.55 | 0.96 | 0.02 | 0.00 | 5/13/2025 | 5/16/2025 4:00:02 PM EST |
| 10.00 | 4.65 | 4.95 | 4.80 | 0.00 | 0.00% | 0 | 223 | 0.65 | 0.93 | 0.03 | -0.01 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 11.00 | 3.95 | 4.05 | 4.24 | 0.00 | 0.00% | 0 | 498 | 0.80 | 0.90 | 0.05 | -0.01 | 5/13/2025 | 5/16/2025 4:00:02 PM EST |
| 12.50 | 2.73 | 2.98 | 2.86 | +0.11 | +4.00% | 2,139 | 3,555 | 0.83 | 0.81 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 14.00 | 1.53 | 1.89 | 1.88 | +0.18 | +10.59% | 1 | 3,193 | 0.71 | 0.64 | 0.11 | -0.02 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 15.00 | 1.21 | 1.30 | 1.24 | -0.01 | -0.80% | 5,612 | 14,519 | 0.73 | 0.52 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 16.00 | 0.82 | 1.02 | 0.85 | 0.00 | 0.00% | 24 | 747 | 0.75 | 0.41 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 17.50 | 0.43 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 1,969 | 0.71 | 0.27 | 0.10 | -0.02 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 19.00 | 0.22 | 0.29 | 0.25 | +0.01 | +4.17% | 12 | 502 | 0.72 | 0.17 | 0.07 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 20.00 | 0.14 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 9,561 | 0.73 | 0.12 | 0.06 | -0.01 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 21.00 | 0.10 | 0.15 | 0.11 | -0.06 | -35.30% | 6 | 1,674 | 0.76 | 0.08 | 0.04 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 22.50 | 0.08 | 0.10 | 0.07 | -0.01 | -12.50% | 1 | 922 | 0.81 | 0.05 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 24.00 | 0.02 | 0.61 | 0.03 | 0.00 | 0.00% | 0 | 728 | 1.46 | 0.02 | 0.02 | 0.00 | 4/29/2025 | 5/16/2025 4:00:02 PM EST |
| 25.00 | 0.03 | 0.05 | 0.03 | 0.00 | 0.00% | 1 | 2,145 | 0.83 | 0.02 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 26.00 | 0.01 | 1.29 | 0.83 | 0.00 | 0.00% | 0 | 217 | 2.08 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 5/16/2025 4:00:02 PM EST |
| 27.50 | 0.00 | 0.20 | 0.06 | +0.05 | +500.00% | 60 | 1,892 | 0.91 | 0.01 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 29.00 | 0.00 | 0.57 | 0.08 | 0.00 | 0.00% | 0 | 753 | 1.75 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 5/16/2025 4:00:02 PM EST |
| 30.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 1,509 | 1.33 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:02 PM EST |
| 31.00 | 0.00 | 0.15 | 1.08 | 0.00 | 0.00% | 0 | 57 | 1.37 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/16/2025 4:00:02 PM EST |
| 32.50 | 0.00 | 0.75 | 0.04 | 0.00 | 0.00% | 0 | 3,105 | 2.09 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/16/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 1.27 | 0.50 | 0.00 | 0.00% | 0 | 2 | 2.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/16/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.58 | 0.07 | 0.00 | 0.00% | 0 | 630 | 2.06 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/16/2025 4:00:02 PM EST |
| 36.00 | 0.00 | 0.14 | 0.23 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/16/2025 4:00:02 PM EST |
| 37.50 | 0.00 | 0.13 | 0.25 | 0.00 | 0.00% | 0 | 29 | 1.59 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 5/16/2025 4:00:02 PM EST |
| 39.00 | 0.00 | 1.26 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 40.00 | 0.00 | 1.26 | 0.04 | 0.00 | 0.00% | 0 | 24 | 2.81 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/16/2025 4:00:02 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 | 0.08 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.12 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.13 | 1.14 | 0.00 | 0.00% | 0 | 8 | 2.20 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/16/2025 4:00:02 PM EST |
| 6.00 | 0.01 | 0.14 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.56 | 0.00 | 0.00 | 0.00 | 4/11/2025 | 5/16/2025 4:00:02 PM EST |
| 7.50 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 3 | 918 | 1.20 | -0.02 | 0.01 | 0.00 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 9.00 | 0.04 | 0.12 | 0.09 | 0.00 | 0.00% | 0 | 787 | 1.10 | -0.04 | 0.02 | 0.00 | 5/13/2025 | 5/16/2025 4:00:02 PM EST |
| 10.00 | 0.11 | 0.14 | 0.13 | -0.02 | -13.34% | 4 | 2,969 | 0.91 | -0.07 | 0.03 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 11.00 | 0.21 | 0.23 | 0.21 | -0.05 | -19.24% | 696 | 4,552 | 0.86 | -0.10 | 0.05 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 12.50 | 0.47 | 0.51 | 0.47 | -0.01 | -2.09% | 47 | 11,215 | 0.80 | -0.19 | 0.08 | -0.01 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 14.00 | 0.97 | 1.06 | 1.00 | +0.01 | +1.01% | 6 | 254 | 0.79 | -0.36 | 0.11 | -0.02 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 15.00 | 1.46 | 1.51 | 1.43 | -0.03 | -2.06% | 98 | 2,290 | 0.77 | -0.48 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 16.00 | 2.06 | 2.11 | 2.02 | -0.07 | -3.35% | 14 | 9,742 | 0.76 | -0.59 | 0.12 | -0.02 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 17.50 | 3.15 | 3.25 | 3.13 | -0.07 | -2.19% | 12 | 2,077 | 0.77 | -0.73 | 0.10 | -0.02 | 5/16/2025 | 5/16/2025 4:00:02 PM EST |
| 19.00 | 4.45 | 4.55 | 4.87 | 0.00 | 0.00% | 0 | 130 | 0.77 | -0.83 | 0.07 | -0.01 | 5/12/2025 | 5/16/2025 4:00:02 PM EST |
| 20.00 | 5.35 | 5.50 | 7.30 | 0.00 | 0.00% | 0 | 385 | 0.84 | -0.88 | 0.06 | -0.01 | 5/7/2025 | 5/16/2025 4:00:02 PM EST |
| 21.00 | 6.30 | 6.55 | 7.60 | 0.00 | 0.00% | 0 | 30 | 0.95 | -0.92 | 0.04 | -0.01 | 5/8/2025 | 5/16/2025 4:00:02 PM EST |
| 22.50 | 7.75 | 8.05 | 7.85 | 0.00 | 0.00% | 0 | 152 | 1.12 | -0.95 | 0.03 | -0.01 | 5/14/2025 | 5/16/2025 4:00:02 PM EST |
| 24.00 | 9.25 | 9.35 | 9.15 | 0.00 | 0.00% | 0 | 27 | 1.02 | -0.98 | 0.02 | 0.00 | 5/13/2025 | 5/16/2025 4:00:02 PM EST |
| 25.00 | 10.05 | 10.35 | 12.51 | 0.00 | 0.00% | 0 | 10 | 1.09 | -0.98 | 0.01 | 0.00 | 5/2/2025 | 5/16/2025 4:00:02 PM EST |
| 26.00 | 11.20 | 11.35 | 11.30 | 0.00 | 0.00% | 0 | 12 | 1.07 | -0.99 | 0.01 | 0.00 | 5/15/2025 | 5/16/2025 4:00:02 PM EST |
| 27.50 | 12.70 | 13.50 | 12.80 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.99 | 0.01 | 0.00 | 5/12/2025 | 5/16/2025 4:00:02 PM EST |
| 29.00 | 13.95 | 15.65 | 16.65 | 0.00 | 0.00% | 0 | 9 | 1.52 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/16/2025 4:00:02 PM EST |
| 30.00 | 15.20 | 15.30 | 18.40 | 0.00 | 0.00% | 0 | 3 | 1.52 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/16/2025 4:00:02 PM EST |
| 31.00 | 16.05 | 16.85 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/16/2025 4:00:02 PM EST |
| 32.50 | 17.65 | 17.80 | 7.60 | 0.00 | 0.00% | 0 | 1 | 1.41 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 5/16/2025 4:00:02 PM EST |
| 34.00 | 18.20 | 20.10 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 35.00 | 19.45 | 20.65 | 13.71 | 0.00 | 0.00% | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 12/12/2024 | 5/16/2025 4:00:02 PM EST |
| 36.00 | 20.20 | 21.30 | 11.15 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/25/2025 | 5/16/2025 4:00:02 PM EST |
| 37.50 | 21.75 | 22.80 | 12.00 | 0.00 | 0.00% | 0 | 1 | 1.62 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 5/16/2025 4:00:02 PM EST |
| 39.00 | 24.15 | 24.35 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/16/2025 4:00:02 PM EST | |||
| 40.00 | 25.00 | 25.50 | 18.30 | 0.00 | 0.00% | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 10/31/2024 | 5/16/2025 4:00:02 PM EST |