Options Chain for V F CORP COM (VFC) - $12.46 as of 7/9/2025 9:05:32 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 10.40 | 12.80 | 11.60 | % | 11.60 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2025 3:59:50 PM EST | |||
| 2.00 | 10.20 | 11.50 | 10.85 | % | 5.42 | 0 | 0 | 7.80 | 1.00 | 0.00 | 0.00 | 7/9/2025 3:59:50 PM EST | |||
| 3.00 | 9.10 | 10.00 | 9.55 | % | 3.18 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/9/2025 3:59:50 PM EST | |||
| 4.00 | 8.25 | 8.60 | 8.43 | 8.55 | 0.00 | 0.00% | 2.11 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/9/2025 3:59:50 PM EST |
| 5.00 | 7.45 | 8.45 | 7.95 | 6.58 | 0.00 | 0.00% | 1.59 | 0 | 1 | 1.85 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 7/9/2025 3:59:50 PM EST |
| 6.00 | 5.85 | 7.20 | 6.53 | 6.60 | 0.00 | 0.00% | 1.09 | 0 | 5 | 1.25 | 1.00 | 0.00 | 0.00 | 5/21/2025 | 7/9/2025 3:59:50 PM EST |
| 7.00 | 5.45 | 6.20 | 5.83 | 5.95 | 0.00 | 0.00% | 0.83 | 0 | 58 | 1.59 | 0.99 | 0.01 | 0.00 | 7/2/2025 | 7/9/2025 3:59:50 PM EST |
| 8.00 | 4.50 | 4.65 | 4.58 | 3.50 | 0.00 | 0.00% | 0.57 | 0 | 6 | 0.54 | 0.97 | 0.02 | -0.01 | 6/23/2025 | 7/9/2025 3:59:50 PM EST |
| 9.00 | 3.40 | 3.70 | 3.55 | 2.85 | 0.00 | 0.00% | 0.39 | 0 | 12 | 0.75 | 0.92 | 0.04 | -0.01 | 6/23/2025 | 7/9/2025 3:59:50 PM EST |
| 10.00 | 2.07 | 3.80 | 2.94 | 2.90 | 0.00 | 0.00% | 0.29 | 0 | 2,066 | 1.23 | 0.86 | 0.07 | -0.01 | 7/7/2025 | 7/9/2025 3:59:50 PM EST |
| 11.00 | 1.78 | 2.28 | 2.03 | 2.15 | 0.00 | 0.00% | 0.18 | 0 | 864 | 0.67 | 0.76 | 0.10 | -0.02 | 7/8/2025 | 7/9/2025 3:59:50 PM EST |
| 12.50 | 1.11 | 1.51 | 1.31 | 1.11 | -0.08 | -6.73% | 0.10 | 33 | 3,031 | 0.77 | 0.57 | 0.14 | -0.02 | 7/9/2025 | 7/9/2025 3:59:50 PM EST |
| 14.00 | 0.55 | 0.60 | 0.58 | 0.54 | -0.15 | -21.74% | 0.04 | 11 | 704 | 0.66 | 0.37 | 0.14 | -0.02 | 7/9/2025 | 7/9/2025 3:59:50 PM EST |
| 15.00 | 0.27 | 0.38 | 0.33 | 0.34 | -0.06 | -15.00% | 0.02 | 9 | 1,001 | 0.66 | 0.26 | 0.12 | -0.01 | 7/9/2025 | 7/9/2025 3:59:50 PM EST |
| 16.00 | 0.18 | 0.24 | 0.21 | 0.23 | -0.04 | -14.82% | 0.01 | 1 | 6,174 | 0.67 | 0.18 | 0.09 | -0.01 | 7/9/2025 | 7/9/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.14 | 0.07 | 0.07 | -0.06 | -46.16% | 0.00 | 15 | 807 | 0.80 | 0.09 | 0.06 | -0.01 | 7/9/2025 | 7/9/2025 3:59:50 PM EST |
| 19.00 | 0.01 | 0.41 | 0.21 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1,458 | 0.94 | 0.05 | 0.03 | 0.00 | 7/8/2025 | 7/9/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.43 | 0.22 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 217 | 0.85 | 0.03 | 0.02 | 0.00 | 7/1/2025 | 7/9/2025 3:59:50 PM EST |
| 21.00 | 0.00 | 0.36 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 309 | 1.31 | 0.02 | 0.01 | 0.00 | 7/7/2025 | 7/9/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 358 | 1.41 | 0.01 | 0.01 | 0.00 | 7/3/2025 | 7/9/2025 3:59:50 PM EST |
| 24.00 | 0.00 | 0.39 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 56 | 1.56 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/9/2025 3:59:50 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 308 | 1.03 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/9/2025 3:59:50 PM EST |
| 26.00 | 0.00 | 0.33 | 0.17 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.61 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/9/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.19 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 5 | 441 | 1.50 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/9/2025 3:59:50 PM EST |
| 29.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,959 | 1.78 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/9/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.29 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/9/2025 3:59:50 PM EST |
| 31.00 | 0.00 | 0.96 | 0.48 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 9 | 1.53 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 7/9/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.92 | 0.46 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 64 | 2.54 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 7/9/2025 3:59:50 PM EST |
| 34.00 | 0.00 | 0.52 | 0.26 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/9/2025 3:59:50 PM EST | |||
| 35.00 | 0.00 | 0.37 | 0.19 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 473 | 2.10 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 7/9/2025 3:59:50 PM EST |
| 36.00 | 0.00 | 0.37 | 0.19 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.14 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 7/9/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 1.12 | 0.56 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 45 | 2.93 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 7/9/2025 3:59:50 PM EST |
| 39.00 | 0.00 | 0.52 | 0.26 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.82 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/9/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.69 | 0.35 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.64 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/9/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.53 | 0.27 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.56 | 0.28 | % | 0.14 | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 7/9/2025 3:59:50 PM EST | |||
| 3.00 | 0.00 | 0.32 | 0.16 | % | 0.05 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 7/9/2025 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.92 | 0.46 | 0.01 | 0.00 | 0.00% | 0.12 | 0 | 2 | 4.28 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/9/2025 3:59:50 PM EST |
| 5.00 | 0.00 | 1.73 | 0.87 | 0.09 | 0.00 | 0.00% | 0.17 | 0 | 16 | 1.93 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 7/9/2025 3:59:50 PM EST |
| 6.00 | 0.00 | 0.39 | 0.20 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 9 | 2.14 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/9/2025 3:59:50 PM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,153 | 1.23 | -0.01 | 0.01 | 0.00 | 7/1/2025 | 7/9/2025 3:59:50 PM EST |
| 8.00 | 0.05 | 0.21 | 0.13 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 801 | 0.98 | -0.03 | 0.02 | -0.01 | 7/2/2025 | 7/9/2025 3:59:50 PM EST |
| 9.00 | 0.11 | 0.15 | 0.13 | 0.14 | -0.01 | -6.67% | 0.01 | 2 | 323 | 0.84 | -0.08 | 0.04 | -0.01 | 7/9/2025 | 7/9/2025 3:59:50 PM EST |
| 10.00 | 0.25 | 0.29 | 0.27 | 0.27 | -0.02 | -6.90% | 0.03 | 2 | 2,068 | 0.80 | -0.14 | 0.07 | -0.01 | 7/9/2025 | 7/9/2025 3:59:50 PM EST |
| 11.00 | 0.47 | 0.52 | 0.50 | 0.50 | -0.03 | -5.66% | 0.05 | 21 | 3,645 | 0.77 | -0.24 | 0.10 | -0.02 | 7/9/2025 | 7/9/2025 3:59:50 PM EST |
| 12.50 | 1.08 | 1.12 | 1.10 | 1.12 | +0.07 | +6.67% | 0.09 | 13 | 1,377 | 0.74 | -0.43 | 0.14 | -0.02 | 7/9/2025 | 7/9/2025 3:59:50 PM EST |
| 14.00 | 1.86 | 2.07 | 1.97 | 2.71 | 0.00 | 0.00% | 0.14 | 0 | 578 | 0.69 | -0.63 | 0.14 | -0.02 | 6/26/2025 | 7/9/2025 3:59:50 PM EST |
| 15.00 | 2.67 | 2.93 | 2.80 | 2.82 | 0.00 | 0.00% | 0.19 | 0 | 127 | 0.80 | -0.74 | 0.12 | -0.01 | 7/8/2025 | 7/9/2025 3:59:50 PM EST |
| 16.00 | 3.55 | 3.75 | 3.65 | 4.15 | 0.00 | 0.00% | 0.23 | 0 | 227 | 0.75 | -0.82 | 0.09 | -0.01 | 6/17/2025 | 7/9/2025 3:59:50 PM EST |
| 17.50 | 4.50 | 6.30 | 5.40 | 5.15 | -0.52 | -9.18% | 0.31 | 1 | 445 | 1.37 | -0.91 | 0.06 | -0.01 | 7/9/2025 | 7/9/2025 3:59:50 PM EST |
| 19.00 | 5.90 | 7.15 | 6.53 | 7.36 | 0.00 | 0.00% | 0.34 | 0 | 40 | 0.99 | -0.95 | 0.03 | 0.00 | 6/24/2025 | 7/9/2025 3:59:50 PM EST |
| 20.00 | 7.10 | 7.85 | 7.48 | 8.40 | 0.00 | 0.00% | 0.37 | 0 | 16 | 1.73 | -0.97 | 0.02 | 0.00 | 6/13/2025 | 7/9/2025 3:59:50 PM EST |
| 21.00 | 8.45 | 8.60 | 8.53 | 9.25 | 0.00 | 0.00% | 0.41 | 0 | 10 | 1.16 | -0.98 | 0.01 | 0.00 | 6/27/2025 | 7/9/2025 3:59:50 PM EST |
| 22.50 | 9.95 | 10.10 | 10.03 | 10.32 | 0.00 | 0.00% | 0.45 | 0 | 22 | 1.27 | -0.99 | 0.01 | 0.00 | 6/17/2025 | 7/9/2025 3:59:50 PM EST |
| 24.00 | 11.45 | 11.60 | 11.53 | 12.70 | 0.00 | 0.00% | 0.48 | 0 | 7 | 1.38 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/9/2025 3:59:50 PM EST |
| 25.00 | 12.45 | 12.60 | 12.53 | 12.80 | 0.00 | 0.00% | 0.50 | 0 | 13 | 1.45 | -1.00 | 0.00 | 0.00 | 6/17/2025 | 7/9/2025 3:59:50 PM EST |
| 26.00 | 13.45 | 13.60 | 13.53 | 8.60 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/10/2025 | 7/9/2025 3:59:50 PM EST |
| 27.50 | 14.95 | 15.10 | 15.03 | 15.68 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.61 | -1.00 | 0.00 | 0.00 | 6/18/2025 | 7/9/2025 3:59:50 PM EST |
| 29.00 | 15.85 | 16.65 | 16.25 | 7.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 3/6/2025 | 7/9/2025 3:59:50 PM EST |
| 30.00 | 17.45 | 17.60 | 17.53 | 5.95 | 0.00 | 0.00% | 0.58 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/9/2025 3:59:50 PM EST |
| 31.00 | 18.45 | 18.60 | 18.53 | 7.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 2/7/2025 | 7/9/2025 3:59:50 PM EST |
| 32.50 | 19.95 | 20.45 | 20.20 | 8.70 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 7/9/2025 3:59:50 PM EST |
| 34.00 | 21.45 | 21.60 | 21.53 | 8.75 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 2/20/2025 | 7/9/2025 3:59:50 PM EST |
| 35.00 | 22.45 | 22.60 | 22.53 | 23.05 | 0.00 | 0.00% | 0.64 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 7/9/2025 3:59:50 PM EST |
| 36.00 | 23.45 | 23.60 | 23.53 | 11.55 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 7/9/2025 3:59:50 PM EST |
| 37.50 | 24.75 | 25.25 | 25.00 | % | 0.67 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/9/2025 3:59:50 PM EST | |||
| 39.00 | 26.25 | 26.80 | 26.53 | % | 0.68 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/9/2025 3:59:50 PM EST | |||
| 40.00 | 27.40 | 27.70 | 27.55 | % | 0.69 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 7/9/2025 3:59:50 PM EST |