Options Chain for V F CORP COM (VFC) - $12.69 as of 6/13/2025 4:04:22 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 6.40 | 7.30 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 6.00 | 4.65 | 6.25 | % | 0 | 0 | 3.37 | 0.99 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 7.00 | 4.55 | 4.90 | % | 0 | 0 | 3.02 | 0.97 | 0.02 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 7.50 | 2.88 | 4.75 | % | 0 | 0 | 2.57 | 0.95 | 0.03 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 8.00 | 2.02 | 4.40 | % | 0 | 0 | 2.61 | 0.92 | 0.04 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 8.50 | 1.77 | 3.70 | 4.57 | 0.00 | 0.00% | 0 | 2 | 2.47 | 0.89 | 0.06 | -0.01 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 9.00 | 1.30 | 4.20 | 4.10 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.84 | 0.07 | -0.01 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 9.50 | 1.80 | 2.71 | % | 0 | 0 | 1.16 | 0.81 | 0.09 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 10.00 | 0.96 | 2.94 | 2.30 | % | 5 | 0 | 1.87 | 0.75 | 0.10 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 10.50 | 0.57 | 2.87 | % | 0 | 0 | 1.59 | 0.69 | 0.11 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 11.00 | 0.62 | 2.78 | % | 0 | 0 | 0.88 | 0.63 | 0.12 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 11.50 | 0.00 | 2.64 | 2.10 | 0.00 | 0.00% | 0 | 3 | 1.87 | 0.57 | 0.13 | -0.02 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 12.00 | 0.73 | 1.06 | 1.09 | -0.53 | -32.72% | 10 | 468 | 0.67 | 0.51 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 12.50 | 0.30 | 2.37 | 1.53 | 0.00 | 0.00% | 0 | 40 | 1.07 | 0.45 | 0.13 | -0.01 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 13.00 | 0.00 | 2.08 | 0.53 | -0.46 | -46.47% | 1 | 133 | 1.87 | 0.39 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 13.50 | 0.00 | 0.98 | 0.26 | -0.37 | -58.73% | 2 | 13 | 1.26 | 0.33 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 14.00 | 0.00 | 0.62 | 0.28 | -0.45 | -61.65% | 2 | 436 | 1.13 | 0.28 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 14.50 | 0.00 | 1.76 | 0.61 | 0.00 | 0.00% | 0 | 3 | 1.18 | 0.24 | 0.10 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 15.00 | 0.00 | 1.95 | 0.25 | 0.00 | 0.00% | 0 | 2 | 1.60 | 0.20 | 0.09 | -0.01 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 15.50 | 0.01 | 0.58 | 0.13 | -0.07 | -35.00% | 5 | 41 | 1.23 | 0.17 | 0.08 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 16.00 | 0.00 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.88 | 0.14 | 0.07 | -0.01 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 16.50 | 0.00 | 0.97 | % | 0 | 0 | 1.48 | 0.12 | 0.06 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 2.16 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.33 | 0.10 | 0.05 | -0.01 | 6/11/2025 | 6/13/2025 3:59:51 PM EST |
| 17.50 | 0.00 | 0.95 | 0.14 | 0.00 | 0.00% | 0 | 1 | 1.43 | 0.08 | 0.05 | -0.01 | 6/10/2025 | 6/13/2025 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.48 | 0.06 | 0.04 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 1.58 | 0.04 | 0.03 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 0.34 | % | 0 | 0 | 1.30 | 0.03 | 0.02 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.95 | % | 0 | 0 | 1.75 | 0.02 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 22.50 | 0.00 | 2.13 | % | 0 | 0 | 2.49 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 25.00 | 0.00 | 2.13 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 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 | 2.13 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 6.00 | 0.00 | 2.13 | % | 0 | 0 | 2.39 | -0.01 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.95 | % | 0 | 0 | 1.96 | -0.03 | 0.02 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 1.78 | -0.05 | 0.03 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.95 | % | 0 | 0 | 1.60 | -0.08 | 0.04 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 8.50 | 0.00 | 1.90 | 0.13 | 0.00 | 0.00% | 0 | 48 | 2.63 | -0.11 | 0.06 | -0.01 | 6/5/2025 | 6/13/2025 3:59:51 PM EST |
| 9.00 | 0.11 | 0.31 | 0.41 | +0.19 | +86.37% | 1 | 2 | 0.73 | -0.16 | 0.07 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 9.50 | 0.00 | 1.62 | 0.18 | % | 1 | 0 | 2.21 | -0.19 | 0.09 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST | |
| 10.00 | 0.00 | 2.03 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.58 | -0.25 | 0.10 | -0.01 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 10.50 | 0.40 | 0.66 | 0.30 | +0.05 | +20.00% | 3 | 16 | 0.66 | -0.31 | 0.11 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 11.00 | 0.41 | 2.21 | 0.64 | +0.33 | +106.46% | 4 | 8 | 1.05 | -0.37 | 0.12 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 11.50 | 0.48 | 2.44 | 1.11 | +0.70 | +170.74% | 10 | 38 | 0.99 | -0.43 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 12.00 | 1.06 | 2.68 | 0.70 | +0.10 | +16.67% | 1 | 7 | 1.07 | -0.49 | 0.13 | -0.02 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 12.50 | 0.91 | 2.72 | 1.37 | +0.56 | +69.14% | 1 | 28 | 1.53 | -0.55 | 0.13 | -0.01 | 6/13/2025 | 6/13/2025 3:59:51 PM EST |
| 13.00 | 0.76 | 2.91 | % | 0 | 0 | 1.45 | -0.61 | 0.12 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 13.50 | 0.65 | 2.85 | 1.53 | 0.00 | 0.00% | 0 | 4 | 1.46 | -0.67 | 0.12 | -0.01 | 6/12/2025 | 6/13/2025 3:59:51 PM EST |
| 14.00 | 0.82 | 2.89 | 1.98 | 0.00 | 0.00% | 0 | 66 | 1.35 | -0.72 | 0.11 | -0.01 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 14.50 | 2.03 | 3.45 | 2.34 | 0.00 | 0.00% | 0 | 60 | 1.56 | -0.76 | 0.10 | -0.01 | 6/6/2025 | 6/13/2025 3:59:51 PM EST |
| 15.00 | 2.50 | 3.75 | 2.30 | 0.00 | 0.00% | 0 | 3 | 1.68 | -0.80 | 0.09 | -0.01 | 6/9/2025 | 6/13/2025 3:59:51 PM EST |
| 15.50 | 2.20 | 5.15 | % | 0 | 0 | 1.55 | -0.83 | 0.08 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 16.00 | 2.67 | 4.65 | % | 0 | 0 | 1.65 | -0.86 | 0.07 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 16.50 | 3.55 | 5.10 | % | 0 | 0 | 1.82 | -0.88 | 0.06 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 17.00 | 5.20 | 5.70 | % | 0 | 0 | 1.91 | -0.90 | 0.05 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 17.50 | 5.80 | 6.15 | % | 0 | 0 | 1.87 | -0.92 | 0.05 | -0.01 | 6/13/2025 3:59:51 PM EST | |||
| 18.00 | 5.65 | 8.25 | % | 0 | 0 | 1.65 | -0.94 | 0.04 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 19.00 | 6.95 | 7.70 | % | 0 | 0 | 1.38 | -0.96 | 0.03 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 20.00 | 8.10 | 8.70 | % | 0 | 0 | 2.23 | -0.97 | 0.02 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 21.00 | 9.30 | 9.65 | % | 0 | 0 | 1.64 | -0.98 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 22.50 | 10.40 | 11.45 | % | 0 | 0 | 2.58 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:51 PM EST | |||
| 25.00 | 12.15 | 13.95 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:51 PM EST |