Options Chain for V F CORP COM (VFC) - $11.79 as of 8/12/2025 11:20:18 AM 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 | 9.35 | 9.90 | 9.63 | % | 3.85 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 4.00 | 8.15 | 8.25 | 8.20 | % | 2.05 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 5.00 | 7.15 | 7.25 | 7.20 | 7.55 | 0.00 | 0.00% | 1.44 | 0 | 10 | 1.74 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:59:04 AM EST |
| 6.00 | 6.15 | 6.25 | 6.20 | 5.94 | 0.00 | 0.00% | 1.03 | 0 | 288 | 1.42 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 7.50 | 4.65 | 4.75 | 4.70 | 5.25 | 0.00 | 0.00% | 0.63 | 0 | 48 | 1.02 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:04 AM EST |
| 9.00 | 3.20 | 3.30 | 3.25 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 31 | 0.68 | 0.95 | 0.05 | 0.00 | 8/4/2025 | 8/12/2025 11:59:04 AM EST |
| 10.00 | 2.32 | 2.37 | 2.35 | 2.36 | +0.24 | +11.33% | 0.24 | 31 | 2,013 | 0.64 | 0.87 | 0.10 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 11.00 | 1.51 | 1.56 | 1.54 | 1.55 | +0.27 | +21.10% | 0.14 | 30 | 643 | 0.58 | 0.74 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 12.50 | 0.66 | 0.69 | 0.68 | 0.67 | +0.12 | +21.82% | 0.05 | 1,709 | 11,055 | 0.53 | 0.47 | 0.19 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 14.00 | 0.24 | 0.26 | 0.25 | 0.25 | +0.04 | +19.05% | 0.02 | 309 | 7,661 | 0.52 | 0.23 | 0.14 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 15.00 | 0.12 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 21 | 5,128 | 0.54 | 0.13 | 0.10 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 16.00 | 0.05 | 0.07 | 0.06 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,520 | 0.54 | 0.07 | 0.06 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 17.50 | 0.00 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,275 | 0.69 | 0.02 | 0.02 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 19.00 | 0.00 | 0.04 | 0.02 | 0.07 | 0.00 | 0.00% | 0.00 | 1 | 322 | 0.73 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 825 | 0.83 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:59:04 AM EST |
| 21.00 | 0.00 | 0.06 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 695 | 0.92 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:04 AM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 7,010 | 1.01 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 200 | 1.06 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:04 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 733 | 1.11 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 233 | 1.16 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:59:04 AM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 68 | 1.22 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:04 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.29 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/12/2025 11:59:04 AM EST |
| 30.00 | 0.00 | 0.22 | 0.11 | 0.02 | +0.01 | +100.00% | 0.00 | 1 | 132 | 1.71 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.37 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/12/2025 11:59:04 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 205 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:04 AM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.47 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 8/12/2025 11:59:04 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.50 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:59:04 AM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 37.50 | 0.00 | 0.05 | 0.03 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.58 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 8/12/2025 11:59:04 AM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.63 | 0.00 | 0.00 | 0.00 | 3/3/2025 | 8/12/2025 11:59:04 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.65 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/12/2025 11:59:04 AM 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 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.61 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 8/12/2025 11:59:04 AM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 381 | 1.51 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:59:04 AM EST |
| 6.00 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.27 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:59:04 AM EST |
| 7.50 | 0.00 | 0.04 | 0.02 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,325 | 0.85 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 9.00 | 0.04 | 0.07 | 0.06 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 633 | 0.60 | -0.05 | 0.05 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 10.00 | 0.14 | 0.16 | 0.15 | 0.16 | -0.07 | -30.44% | 0.01 | 1 | 1,133 | 0.57 | -0.13 | 0.10 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 11.00 | 0.35 | 0.37 | 0.36 | 0.35 | -0.14 | -28.58% | 0.03 | 17 | 8,043 | 0.54 | -0.26 | 0.15 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 12.50 | 0.98 | 1.03 | 1.01 | 1.01 | -0.19 | -15.84% | 0.08 | 11 | 5,613 | 0.53 | -0.53 | 0.19 | -0.01 | 8/12/2025 | 8/12/2025 11:59:04 AM EST |
| 14.00 | 2.07 | 2.11 | 2.09 | 1.87 | 0.00 | 0.00% | 0.15 | 0 | 522 | 0.52 | -0.77 | 0.14 | -0.01 | 8/5/2025 | 8/12/2025 11:59:04 AM EST |
| 15.00 | 2.94 | 2.99 | 2.97 | 3.25 | 0.00 | 0.00% | 0.20 | 0 | 1,407 | 0.53 | -0.87 | 0.10 | -0.01 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 16.00 | 3.85 | 3.95 | 3.90 | 3.60 | 0.00 | 0.00% | 0.24 | 0 | 593 | 0.52 | -0.93 | 0.06 | 0.00 | 7/28/2025 | 8/12/2025 11:59:04 AM EST |
| 17.50 | 5.30 | 5.40 | 5.35 | 5.75 | 0.00 | 0.00% | 0.31 | 0 | 1,016 | 0.51 | -0.98 | 0.02 | 0.00 | 8/8/2025 | 8/12/2025 11:59:04 AM EST |
| 19.00 | 6.80 | 6.90 | 6.85 | 5.55 | 0.00 | 0.00% | 0.36 | 0 | 155 | 0.82 | -0.99 | 0.01 | 0.00 | 7/30/2025 | 8/12/2025 11:59:04 AM EST |
| 20.00 | 7.80 | 7.90 | 7.85 | 6.05 | 0.00 | 0.00% | 0.39 | 0 | 841 | 0.90 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:59:04 AM EST |
| 21.00 | 8.75 | 8.90 | 8.83 | 8.60 | 0.00 | 0.00% | 0.42 | 0 | 24 | 0.97 | -1.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 11:59:04 AM EST |
| 22.50 | 10.25 | 10.40 | 10.33 | 10.75 | 0.00 | 0.00% | 0.46 | 0 | 26 | 1.07 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:59:04 AM EST |
| 24.00 | 11.75 | 11.85 | 11.80 | 13.05 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.16 | -1.00 | 0.00 | 0.00 | 4/11/2025 | 8/12/2025 11:59:04 AM EST |
| 25.00 | 12.75 | 12.85 | 12.80 | 10.65 | 0.00 | 0.00% | 0.51 | 0 | 44 | 1.22 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 11:59:04 AM EST |
| 26.00 | 13.75 | 13.85 | 13.80 | 14.55 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 8/12/2025 11:59:04 AM EST |
| 27.50 | 15.25 | 15.35 | 15.30 | 11.38 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/13/2025 | 8/12/2025 11:59:04 AM EST |
| 29.00 | 16.75 | 16.85 | 16.80 | 12.55 | 0.00 | 0.00% | 0.58 | 0 | 2 | 1.43 | -1.00 | 0.00 | 0.00 | 3/17/2025 | 8/12/2025 11:59:04 AM EST |
| 30.00 | 17.75 | 17.85 | 17.80 | 14.72 | 0.00 | 0.00% | 0.59 | 0 | 8 | 1.48 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 11:59:04 AM EST |
| 31.00 | 18.75 | 18.85 | 18.80 | 18.25 | 0.00 | 0.00% | 0.61 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:59:04 AM EST |
| 32.50 | 20.25 | 20.35 | 20.30 | 19.20 | 0.00 | 0.00% | 0.62 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 8/12/2025 11:59:04 AM EST |
| 34.00 | 21.75 | 21.85 | 21.80 | % | 0.64 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 35.00 | 22.75 | 22.85 | 22.80 | 23.29 | 0.00 | 0.00% | 0.65 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 8/12/2025 11:59:04 AM EST |
| 36.00 | 23.75 | 23.85 | 23.80 | 11.00 | 0.00 | 0.00% | 0.66 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 8/12/2025 11:59:04 AM EST |
| 37.50 | 25.25 | 25.40 | 25.33 | 12.50 | 0.00 | 0.00% | 0.68 | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 8/12/2025 11:59:04 AM EST |
| 39.00 | 26.75 | 26.85 | 26.80 | % | 0.69 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST | |||
| 40.00 | 27.70 | 28.00 | 27.85 | % | 0.70 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:59:04 AM EST |