Options Chain for V F CORP COM (VFC) - $12.99 as of 4/24/2024 9:18:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.50 | 11.65 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 5.00 | 7.40 | 8.90 | 9.78 | 0.00 | 0.00% | 0 | 3 | 7.07 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 4/24/2024 3:59:58 PM EST |
| 5.50 | 6.35 | 8.60 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 6.00 | 5.85 | 7.15 | % | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 6.50 | 6.35 | 7.65 | % | 0 | 0 | 5.29 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 7.00 | 5.05 | 7.15 | % | 0 | 0 | 4.79 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 7.50 | 4.35 | 6.65 | % | 0 | 0 | 4.32 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 8.00 | 3.90 | 6.05 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 8.50 | 3.40 | 5.55 | % | 0 | 0 | 3.46 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 9.00 | 2.90 | 5.10 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 9.50 | 3.40 | 3.55 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 10.00 | 2.55 | 3.05 | 2.78 | 0.00 | 0.00% | 0 | 5 | 2.32 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:58 PM EST |
| 10.50 | 2.25 | 3.60 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 11.00 | 1.84 | 2.03 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 11.50 | 1.37 | 1.54 | 1.02 | 0.00 | 0.00% | 0 | 24 | 1.21 | 1.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:58 PM EST |
| 12.00 | 0.25 | 2.04 | 1.06 | +0.10 | +10.42% | 46 | 299 | 0.94 | 0.99 | 0.08 | 0.00 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 12.50 | 0.50 | 0.60 | 0.56 | +0.03 | +5.66% | 14 | 1,721 | 0.49 | 0.86 | 0.47 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 13.00 | 0.16 | 0.18 | 0.21 | +0.01 | +5.00% | 595 | 5,576 | 0.45 | 0.50 | 0.93 | -0.04 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 13.50 | 0.02 | 0.05 | 0.03 | -0.01 | -25.00% | 44 | 939 | 0.48 | 0.13 | 0.49 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 2 | 742 | 0.67 | 0.01 | 0.08 | 0.00 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 14.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 375 | 1.12 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 317 | 1.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:58 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 133 | 1.18 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 171 | 1.36 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/24/2024 3:59:58 PM EST |
| 16.50 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 91 | 2.68 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:58 PM EST |
| 17.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 122 | 2.90 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:58 PM EST |
| 17.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 59 | 1.83 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/24/2024 3:59:58 PM EST |
| 18.00 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 45 | 3.26 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/24/2024 3:59:58 PM EST |
| 18.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 9 | 3.45 | 0.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 3:59:58 PM EST |
| 19.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 3 | 3.64 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 3:59:58 PM EST |
| 19.50 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 33 | 3.81 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 20.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 1 | 3.33 | 0.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:58 PM EST |
| 21.00 | 0.00 | 0.15 | % | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 21.50 | 0.00 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 1 | 4.45 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/24/2024 3:59:58 PM EST |
| 22.00 | 0.00 | 0.15 | % | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.02 | 0.00 | 0.00% | 0 | 1 | 4.74 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/24/2024 3:59:58 PM EST |
| 23.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2024 | 4/24/2024 3:59:58 PM EST |
| 23.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 24.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 5.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 6.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 7.50 | 0.00 | 0.15 | % | 0 | 0 | 5.40 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.15 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 8.50 | 0.00 | 0.15 | % | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.01 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.01 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.01 | 0.01 | -0.01 | -50.00% | 1 | 61 | 1.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.01 | 0.06 | 0.00 | 0.00% | 0 | 41 | 1.43 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 74 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 511 | 1.02 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/24/2024 3:59:58 PM EST |
| 12.00 | 0.00 | 0.12 | 0.02 | -0.01 | -33.34% | 12 | 8,511 | 0.93 | -0.01 | 0.08 | 0.00 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 12.50 | 0.03 | 0.04 | 0.04 | -0.06 | -60.00% | 16 | 647 | 0.50 | -0.14 | 0.47 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 13.00 | 0.16 | 0.18 | 0.13 | -0.12 | -48.00% | 594 | 1,882 | 0.44 | -0.50 | 0.93 | -0.04 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 13.50 | 0.51 | 1.03 | 0.50 | -0.13 | -20.64% | 13 | 776 | 0.64 | -0.87 | 0.49 | -0.02 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 14.00 | 0.99 | 1.13 | 1.04 | -0.11 | -9.57% | 14 | 380 | 1.47 | -0.99 | 0.08 | 0.00 | 4/24/2024 | 4/24/2024 3:59:58 PM EST |
| 14.50 | 1.47 | 1.57 | 1.67 | 0.00 | 0.00% | 0 | 62 | 1.60 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 4/24/2024 3:59:58 PM EST |
| 15.00 | 1.97 | 2.05 | 2.85 | 0.00 | 0.00% | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/24/2024 3:59:58 PM EST |
| 15.50 | 2.39 | 2.60 | 1.40 | 0.00 | 0.00% | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 4/2/2024 | 4/24/2024 3:59:58 PM EST |
| 16.00 | 2.59 | 3.05 | 3.72 | 0.00 | 0.00% | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/24/2024 3:59:58 PM EST |
| 16.50 | 3.45 | 3.55 | 4.01 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/24/2024 3:59:58 PM EST |
| 17.00 | 3.95 | 4.05 | 1.89 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 4/1/2024 | 4/24/2024 3:59:58 PM EST |
| 17.50 | 4.45 | 4.55 | 2.30 | 0.00 | 0.00% | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 3:59:58 PM EST |
| 18.00 | 4.00 | 5.90 | 2.68 | 0.00 | 0.00% | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/24/2024 3:59:58 PM EST |
| 18.50 | 4.40 | 6.60 | 2.94 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 3/13/2024 | 4/24/2024 3:59:58 PM EST |
| 19.00 | 4.95 | 6.40 | % | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 19.50 | 6.30 | 7.20 | % | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 20.00 | 5.90 | 7.15 | % | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 20.50 | 7.45 | 8.65 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 21.00 | 6.90 | 8.90 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 21.50 | 7.40 | 9.55 | % | 0 | 0 | 3.57 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 22.00 | 8.85 | 10.00 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 22.50 | 8.50 | 9.60 | % | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 23.00 | 8.85 | 10.75 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 23.50 | 9.35 | 11.15 | % | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 24.00 | 10.75 | 11.95 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 24.50 | 11.25 | 11.60 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 25.00 | 10.90 | 12.70 | % | 0 | 0 | 4.42 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST | |||
| 30.00 | 15.95 | 18.15 | % | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 4/24/2024 3:59:58 PM EST |