Options Chain for V F CORP COM (VFC) - $12.52 as of 7/29/2025 2:47:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 9.75 | 9.58 | % | 3.83 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 4.00 | 8.15 | 8.90 | 8.53 | % | 2.13 | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 5.00 | 7.15 | 7.25 | 7.20 | 7.55 | 0.00 | 0.00% | 1.44 | 0 | 10 | 1.36 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 6.00 | 6.15 | 6.50 | 6.33 | % | 1.05 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 7.50 | 4.70 | 4.85 | 4.78 | 4.50 | 0.00 | 0.00% | 0.64 | 0 | 49 | 1.04 | 0.97 | 0.02 | 0.00 | 7/16/2025 | 7/29/2025 1:59:01 PM EST |
| 9.00 | 3.35 | 3.45 | 3.40 | 2.96 | 0.00 | 0.00% | 0.38 | 0 | 9 | 0.95 | 0.90 | 0.06 | -0.01 | 6/23/2025 | 7/29/2025 1:59:01 PM EST |
| 10.00 | 2.49 | 2.70 | 2.60 | 2.50 | -0.65 | -20.64% | 0.26 | 2 | 997 | 0.71 | 0.81 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 11.00 | 1.82 | 1.90 | 1.86 | 2.86 | 0.00 | 0.00% | 0.17 | 0 | 665 | 0.69 | 0.70 | 0.11 | -0.01 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 12.50 | 1.03 | 1.28 | 1.16 | 1.04 | -0.22 | -17.46% | 0.09 | 2,543 | 6,348 | 0.66 | 0.51 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 14.00 | 0.54 | 0.58 | 0.56 | 0.57 | -0.12 | -17.40% | 0.04 | 18 | 2,746 | 0.64 | 0.33 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 0.34 | 0.37 | 0.36 | 0.36 | -0.08 | -18.19% | 0.02 | 120 | 5,230 | 0.65 | 0.23 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 16.00 | 0.20 | 0.25 | 0.23 | 0.21 | -0.09 | -30.00% | 0.01 | 2,616 | 3,418 | 0.64 | 0.16 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 17.50 | 0.10 | 0.12 | 0.11 | 0.11 | -0.04 | -26.67% | 0.01 | 23 | 4,194 | 0.64 | 0.09 | 0.05 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 19.00 | 0.04 | 0.11 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 279 | 0.69 | 0.05 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 0.02 | 0.10 | 0.06 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 831 | 0.71 | 0.03 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 21.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 697 | 1.32 | 0.02 | 0.01 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 22.50 | 0.00 | 0.23 | 0.12 | 0.01 | -0.08 | -88.89% | 0.01 | 1 | 7,001 | 1.13 | 0.01 | 0.01 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 24.00 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.51 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 0.01 | 0.10 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 740 | 0.92 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 233 | 1.39 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 27.50 | 0.00 | 1.39 | 0.70 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 68 | 2.30 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 29.00 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 112 | 1.82 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 0.00 | 0.60 | 0.30 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 132 | 1.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 31.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.81 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 1:59:01 PM EST |
| 32.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.35 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 34.00 | 0.00 | 0.50 | 0.25 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.93 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 1.38 | 0.69 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 18 | 2.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:01 PM EST |
| 36.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 37.50 | 0.00 | 1.27 | 0.64 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.65 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 7/29/2025 1:59:01 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.04 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 0.01 | 0.80 | 0.41 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.78 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 7/29/2025 1:59:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.90 | 0.45 | 0.07 | 0.00 | 0.00% | 0.18 | 0 | 1 | 5.01 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 7/29/2025 1:59:01 PM EST |
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.28 | +0.25 | +833.34% | 0.02 | 15 | 381 | 1.74 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 6.00 | 0.00 | 0.64 | 0.32 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 7 | 2.08 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 7.50 | 0.00 | 0.11 | 0.06 | 0.04 | -0.01 | -20.00% | 0.01 | 1 | 3,334 | 0.90 | -0.03 | 0.02 | 0.00 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 9.00 | 0.17 | 0.20 | 0.19 | 0.18 | +0.02 | +12.50% | 0.02 | 161 | 674 | 0.72 | -0.10 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 10.00 | 0.35 | 0.38 | 0.37 | 0.38 | +0.07 | +22.59% | 0.04 | 1 | 992 | 0.69 | -0.19 | 0.09 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 11.00 | 0.64 | 0.68 | 0.66 | 0.72 | +0.13 | +22.04% | 0.06 | 869 | 7,886 | 0.67 | -0.30 | 0.11 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 12.50 | 1.34 | 1.41 | 1.38 | 1.35 | +0.14 | +11.57% | 0.11 | 2,121 | 3,498 | 0.65 | -0.49 | 0.13 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 14.00 | 2.34 | 2.42 | 2.38 | 2.46 | +0.50 | +25.51% | 0.17 | 25 | 492 | 0.67 | -0.67 | 0.12 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 3.10 | 3.20 | 3.15 | 3.15 | +0.42 | +15.39% | 0.21 | 6 | 1,385 | 0.61 | -0.77 | 0.10 | -0.01 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 16.00 | 4.00 | 4.10 | 4.05 | 3.60 | 0.00 | 0.00% | 0.25 | 0 | 593 | 0.68 | -0.84 | 0.08 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 17.50 | 5.35 | 5.50 | 5.43 | 5.00 | 0.00 | 0.00% | 0.31 | 0 | 1,017 | 0.57 | -0.91 | 0.05 | 0.00 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 19.00 | 6.55 | 7.10 | 6.83 | 6.86 | 0.00 | 0.00% | 0.36 | 0 | 158 | 0.79 | -0.95 | 0.03 | 0.00 | 7/15/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 7.80 | 7.95 | 7.88 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 1,800 | 1.57 | -0.97 | 0.02 | 0.00 | 7/8/2025 | 7/29/2025 1:59:01 PM EST |
| 21.00 | 8.80 | 8.90 | 8.85 | 8.60 | 0.00 | 0.00% | 0.42 | 0 | 24 | 0.92 | -0.98 | 0.01 | 0.00 | 5/2/2025 | 7/29/2025 1:59:01 PM EST |
| 22.50 | 10.25 | 10.40 | 10.33 | 11.60 | 0.00 | 0.00% | 0.46 | 0 | 26 | 1.01 | -0.99 | 0.01 | 0.00 | 4/15/2025 | 7/29/2025 1:59:01 PM EST |
| 24.00 | 11.75 | 11.90 | 11.83 | 13.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.10 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 12.75 | 12.90 | 12.83 | 10.65 | 0.00 | 0.00% | 0.51 | 0 | 44 | 1.15 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:01 PM EST |
| 26.00 | 13.75 | 13.90 | 13.83 | 14.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 7/29/2025 1:59:01 PM EST |
| 27.50 | 15.20 | 15.40 | 15.30 | 11.38 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 7/29/2025 1:59:01 PM EST |
| 29.00 | 15.85 | 16.90 | 16.38 | 12.55 | 0.00 | 0.00% | 0.56 | 0 | 2 | 1.23 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 17.75 | 17.90 | 17.83 | 14.72 | 0.00 | 0.00% | 0.59 | 0 | 8 | 1.38 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/29/2025 1:59:01 PM EST |
| 31.00 | 18.75 | 18.90 | 18.83 | % | 0.61 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 32.50 | 20.25 | 20.40 | 20.33 | 19.20 | 0.00 | 0.00% | 0.63 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/29/2025 1:59:01 PM EST |
| 34.00 | 21.75 | 21.90 | 21.83 | % | 0.64 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 35.00 | 22.75 | 22.90 | 22.83 | 23.29 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 7/29/2025 1:59:01 PM EST |
| 36.00 | 23.75 | 23.90 | 23.83 | 11.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 7/29/2025 1:59:01 PM EST |
| 37.50 | 24.95 | 25.75 | 25.35 | 12.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 7/29/2025 1:59:01 PM EST |
| 39.00 | 26.70 | 27.15 | 26.93 | % | 0.69 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 40.00 | 27.45 | 28.10 | 27.78 | % | 0.69 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST |