Options Chain for V F CORP COM (VFC) - $14.55 as of 10/29/2025 9:25:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 8.65 | 10.85 | 9.75 | 9.84 | -0.35 | -3.44% | 1.95 | 3 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 5.50 | 8.15 | 10.35 | 9.25 | 10.60 | +0.63 | +6.32% | 1.68 | 2 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 6.00 | 7.65 | 9.85 | 8.75 | 8.88 | -1.42 | -13.79% | 1.46 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 6.50 | 7.15 | 9.35 | 8.25 | 8.41 | -1.49 | -15.06% | 1.27 | 1 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 7.00 | 6.65 | 8.85 | 7.75 | 9.45 | 0.00 | 0.00% | 1.11 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 7.50 | 6.15 | 8.35 | 7.25 | 9.00 | 0.00 | 0.00% | 0.97 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 8.00 | 5.65 | 7.85 | 6.75 | 6.85 | -0.70 | -9.28% | 0.84 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 8.50 | 5.15 | 7.35 | 6.25 | 6.40 | -0.77 | -10.74% | 0.74 | 1 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 9.00 | 4.75 | 6.85 | 5.80 | 5.96 | % | 0.64 | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST | |
| 9.50 | 4.25 | 6.35 | 5.30 | % | 0.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 10.00 | 3.75 | 5.85 | 4.80 | 3.73 | 0.00 | 0.00% | 0.48 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:03 PM EST |
| 10.50 | 3.25 | 5.35 | 4.30 | % | 0.41 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 11.00 | 2.75 | 4.85 | 3.80 | % | 0.35 | 0 | 0 | 9.73 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 11.50 | 2.52 | 4.35 | 3.44 | 3.90 | 0.00 | 0.00% | 0.30 | 0 | 4 | 8.98 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 12.00 | 2.00 | 3.85 | 2.93 | 4.90 | 0.00 | 0.00% | 0.24 | 0 | 3 | 8.28 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 12.50 | 1.93 | 3.60 | 2.77 | % | 0.22 | 0 | 0 | 6.09 | 0.99 | 0.03 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 13.00 | 1.35 | 3.50 | 2.43 | 1.55 | -2.45 | -61.25% | 0.19 | 5 | 115 | 6.52 | 0.96 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 13.50 | 1.06 | 3.20 | 2.13 | 1.01 | -0.74 | -42.29% | 0.16 | 6 | 146 | 6.37 | 0.88 | 0.20 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 14.00 | 0.60 | 0.80 | 0.70 | 0.75 | +0.06 | +8.70% | 0.05 | 794 | 251 | 0.83 | 0.73 | 0.34 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 14.50 | 0.27 | 0.40 | 0.34 | 0.35 | -0.15 | -30.00% | 0.02 | 46 | 278 | 0.74 | 0.53 | 0.47 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 15.00 | 0.04 | 0.20 | 0.12 | 0.18 | -0.07 | -28.00% | 0.01 | 81 | 1,298 | 0.66 | 0.28 | 0.46 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 15.50 | 0.05 | 0.50 | 0.28 | 0.18 | +0.03 | +20.00% | 0.02 | 24 | 1,243 | 1.38 | 0.11 | 0.27 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 16.00 | 0.01 | 0.20 | 0.11 | 0.05 | -0.04 | -44.45% | 0.01 | 11 | 854 | 1.97 | 0.02 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 27 | 932 | 1.08 | 0.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 17.00 | 0.01 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 25 | 5,475 | 1.22 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 322 | 1.89 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.01 | 6 | 1,728 | 2.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 18.50 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 293 | 2.49 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,191 | 1.81 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 23 | 4.96 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4,209 | 1.90 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 20.50 | 0.00 | 1.34 | 0.67 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 18 | 6.96 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 21.00 | 0.00 | 0.64 | 0.32 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 6 | 5.28 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 21.50 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 9.32 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 22.00 | 0.00 | 0.02 | 0.01 | 0.03 | +0.02 | +200.00% | 0.00 | 2 | 136 | 2.60 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 22.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 8.85 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 23.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 9.94 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 23.50 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 14 | 9.34 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 24.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 39 | 6.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | 0.33 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 25.00 | 0.00 | 1.76 | 0.88 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 7 | 9.76 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 25.50 | 0.00 | 1.76 | 0.88 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 10 | 9.92 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.39 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 5.50 | 0.00 | 0.36 | 0.18 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 6.50 | 0.00 | 2.12 | 1.06 | % | 0.16 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 7.00 | 0.00 | 1.76 | 0.88 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 7.50 | 0.00 | 2.12 | 1.06 | % | 0.14 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 8.00 | 0.00 | 1.76 | 0.88 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 8.50 | 0.00 | 1.75 | 0.88 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 9.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.89 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:03 PM EST |
| 9.50 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.32 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 10.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 1 | 24 | 2.05 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 122 | 1.79 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 11.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 217 | 1.54 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 12.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 541 | 1.46 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 12.50 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 7 | 569 | 1.06 | -0.01 | 0.03 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 13.00 | 0.01 | 0.10 | 0.06 | 0.02 | -0.02 | -50.00% | 0.00 | 11 | 920 | 1.10 | -0.04 | 0.09 | -0.02 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 13.50 | 0.02 | 0.35 | 0.19 | 0.04 | -0.04 | -50.00% | 0.01 | 6 | 637 | 1.25 | -0.12 | 0.20 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 14.00 | 0.05 | 0.24 | 0.15 | 0.07 | -0.10 | -58.83% | 0.01 | 78 | 910 | 0.81 | -0.27 | 0.34 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 14.50 | 0.20 | 0.41 | 0.31 | 0.27 | +0.07 | +35.00% | 0.02 | 154 | 740 | 0.75 | -0.47 | 0.47 | -0.08 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 15.00 | 0.48 | 0.89 | 0.69 | 0.68 | +0.12 | +21.43% | 0.05 | 85 | 1,120 | 0.90 | -0.72 | 0.46 | -0.07 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 15.50 | 0.90 | 1.26 | 1.08 | 0.97 | -0.05 | -4.91% | 0.07 | 53 | 1,986 | 1.60 | -0.89 | 0.27 | -0.04 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 16.00 | 0.88 | 1.77 | 1.33 | 1.66 | +0.87 | +110.13% | 0.08 | 13 | 480 | 1.97 | -0.98 | 0.09 | -0.01 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 16.50 | 1.80 | 2.10 | 1.95 | 2.05 | +0.19 | +10.22% | 0.12 | 3 | 880 | 1.75 | -1.00 | 0.02 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 17.00 | 2.12 | 2.71 | 2.42 | 2.65 | +0.90 | +51.43% | 0.14 | 1 | 103 | 2.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 17.50 | 1.73 | 4.15 | 2.94 | 3.28 | +1.60 | +95.24% | 0.17 | 2 | 2 | 5.14 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:03 PM EST |
| 18.00 | 2.16 | 4.05 | 3.11 | 2.50 | 0.00 | 0.00% | 0.17 | 0 | 18 | 3.90 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 18.50 | 2.36 | 5.20 | 3.78 | % | 0.20 | 0 | 0 | 6.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 19.00 | 3.15 | 6.00 | 4.58 | % | 0.24 | 0 | 0 | 6.84 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 19.50 | 3.65 | 6.15 | 4.90 | 4.16 | 0.00 | 0.00% | 0.25 | 0 | 0 | 6.23 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 20.00 | 3.80 | 6.65 | 5.23 | % | 0.26 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 20.50 | 4.65 | 7.15 | 5.90 | % | 0.29 | 0 | 0 | 6.70 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 21.00 | 5.50 | 7.65 | 6.58 | % | 0.31 | 0 | 0 | 6.92 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 21.50 | 6.00 | 7.95 | 6.98 | % | 0.32 | 0 | 0 | 6.61 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 22.00 | 6.15 | 9.00 | 7.58 | 5.81 | 0.00 | 0.00% | 0.34 | 0 | 0 | 8.22 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:03 PM EST |
| 22.50 | 7.00 | 9.15 | 8.08 | 6.39 | 0.00 | 0.00% | 0.36 | 0 | 0 | 7.53 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 23.00 | 7.50 | 9.45 | 8.48 | 6.79 | 0.00 | 0.00% | 0.37 | 0 | 1 | 7.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:03 PM EST |
| 23.50 | 7.65 | 10.50 | 9.08 | 8.32 | 0.00 | 0.00% | 0.39 | 0 | 1 | 8.80 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 24.00 | 8.50 | 10.45 | 9.48 | 8.72 | 0.00 | 0.00% | 0.40 | 0 | 1 | 7.53 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 24.50 | 9.00 | 11.15 | 10.08 | 9.03 | 0.00 | 0.00% | 0.41 | 0 | 1 | 8.24 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:03 PM EST |
| 25.00 | 9.15 | 11.65 | 10.40 | % | 0.42 | 0 | 0 | 8.41 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST | |||
| 25.50 | 10.00 | 12.15 | 11.08 | % | 0.43 | 0 | 0 | 8.57 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:03 PM EST |