Options Chain for V F CORP COM (VFC) - $12.00 as of 5/27/2025 2:33:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.30 | 8.60 | % | 0 | 0 | 5.41 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.00 | 7.45 | 8.85 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 6.25 | 7.45 | % | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.50 | 5.50 | 6.75 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.00 | 5.50 | 6.90 | % | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.50 | 5.00 | 5.15 | 5.09 | % | 1 | 0 | 1.02 | 0.99 | 0.01 | 0.00 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 9.00 | 3.60 | 4.65 | % | 0 | 0 | 0.91 | 0.96 | 0.03 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.50 | 3.95 | 4.15 | % | 0 | 0 | 1.73 | 0.94 | 0.04 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 3.55 | 3.90 | % | 0 | 0 | 1.80 | 0.94 | 0.05 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.50 | 1.65 | 4.65 | % | 0 | 0 | 0.75 | 0.89 | 0.06 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 2.60 | 2.80 | % | 0 | 0 | 0.73 | 0.85 | 0.08 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 11.50 | 0.58 | 2.42 | % | 0 | 0 | 0.66 | 0.81 | 0.10 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 12.00 | 1.87 | 2.00 | % | 0 | 0 | 0.64 | 0.75 | 0.12 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 12.50 | 0.83 | 1.64 | % | 0 | 0 | 0.67 | 0.69 | 0.13 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 1.23 | 1.31 | 0.53 | 0.00 | 0.00% | 0 | 10 | 0.66 | 0.62 | 0.14 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 13.50 | 0.96 | 1.36 | 0.80 | +0.35 | +77.78% | 10 | 5 | 0.58 | 0.54 | 0.15 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST |
| 14.00 | 0.74 | 1.05 | 0.70 | % | 2 | 0 | 0.73 | 0.46 | 0.16 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 14.50 | 0.56 | 0.64 | % | 0 | 0 | 0.60 | 0.39 | 0.15 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 0.41 | 0.49 | 0.45 | % | 10 | 0 | 0.59 | 0.32 | 0.14 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 15.50 | 0.31 | 0.43 | 0.33 | % | 54 | 0 | 0.56 | 0.25 | 0.13 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 16.00 | 0.23 | 0.27 | 0.20 | % | 8 | 0 | 0.59 | 0.20 | 0.11 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 16.50 | 0.00 | 0.23 | % | 0 | 0 | 0.75 | 0.16 | 0.09 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 17.00 | 0.00 | 0.18 | % | 0 | 0 | 0.62 | 0.12 | 0.08 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 17.50 | 0.00 | 0.18 | % | 0 | 0 | 0.69 | 0.09 | 0.06 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 18.00 | 0.00 | 0.32 | % | 0 | 0 | 0.67 | 0.07 | 0.05 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 19.00 | 0.00 | 1.30 | % | 0 | 0 | 1.68 | 0.04 | 0.03 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 20.00 | 0.00 | 1.29 | % | 0 | 0 | 1.78 | 0.02 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 21.00 | 0.00 | 1.28 | % | 0 | 0 | 1.87 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 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 | 1.29 | % | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 6.00 | 0.00 | 1.29 | % | 0 | 0 | 3.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.00 | 0.00 | 1.30 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 7.50 | 0.00 | 1.31 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.00 | 0.00 | 1.31 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 8.50 | 0.00 | 1.32 | % | 0 | 0 | 2.40 | -0.01 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.00 | 0.00 | 0.12 | % | 0 | 0 | 0.91 | -0.04 | 0.03 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 9.50 | 0.00 | 0.13 | % | 0 | 0 | 0.83 | -0.06 | 0.04 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.00 | 0.00 | 0.15 | % | 0 | 0 | 1.67 | -0.06 | 0.05 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 10.50 | 0.00 | 0.20 | % | 0 | 0 | 0.76 | -0.11 | 0.06 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 11.00 | 0.16 | 0.26 | % | 0 | 0 | 0.72 | -0.15 | 0.08 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 11.50 | 0.27 | 0.29 | 0.71 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.19 | 0.10 | -0.01 | 5/23/2025 | 5/27/2025 1:59:03 PM EST |
| 12.00 | 0.38 | 0.47 | % | 0 | 0 | 0.64 | -0.25 | 0.12 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 12.50 | 0.53 | 0.65 | % | 0 | 0 | 0.67 | -0.31 | 0.13 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 13.00 | 0.73 | 0.82 | % | 0 | 0 | 0.62 | -0.38 | 0.14 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 13.50 | 0.94 | 2.47 | % | 0 | 0 | 0.63 | -0.46 | 0.15 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 14.00 | 1.24 | 1.33 | % | 0 | 0 | 0.54 | -0.54 | 0.16 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 14.50 | 1.56 | 1.74 | % | 0 | 0 | 0.86 | -0.61 | 0.15 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 15.00 | 1.92 | 2.06 | % | 0 | 0 | 0.34 | -0.68 | 0.14 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 15.50 | 2.02 | 2.42 | % | 0 | 0 | 0.31 | -0.75 | 0.13 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 16.00 | 2.50 | 2.85 | % | 0 | 0 | 0.74 | -0.80 | 0.11 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 16.50 | 3.10 | 3.25 | 3.45 | % | 1 | 0 | 0.73 | -0.84 | 0.09 | -0.01 | 5/27/2025 | 5/27/2025 1:59:03 PM EST | |
| 17.00 | 3.55 | 3.70 | % | 0 | 0 | 0.70 | -0.88 | 0.08 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 17.50 | 4.05 | 4.20 | % | 0 | 0 | 0.37 | -0.91 | 0.06 | -0.01 | 5/27/2025 1:59:03 PM EST | |||
| 18.00 | 4.50 | 4.65 | % | 0 | 0 | 0.26 | -0.93 | 0.05 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 19.00 | 5.50 | 5.65 | % | 0 | 0 | 0.71 | -0.96 | 0.03 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 20.00 | 6.45 | 8.05 | % | 0 | 0 | 0.95 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:59:03 PM EST | |||
| 21.00 | 7.45 | 7.95 | % | 0 | 0 | 0.63 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:59:03 PM EST |