Options Chain for V F CORP COM (VFC) - $12.82 as of 5/30/2025 6:06:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 6.75 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 6.00 | 6.15 | 7.05 | 7.21 | 0.00 | 0.00% | 0 | 1 | 6.18 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 6.50 | 5.80 | 6.55 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.00 | 5.15 | 6.15 | 6.45 | 0.00 | 0.00% | 0 | 1 | 5.16 | 1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:01 PM EST |
| 7.50 | 4.55 | 5.75 | % | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 8.00 | 4.05 | 5.15 | % | 0 | 0 | 4.16 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 8.50 | 3.45 | 4.00 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 9.00 | 3.40 | 3.55 | % | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 9.50 | 2.71 | 3.05 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 10.00 | 1.90 | 2.54 | % | 0 | 0 | 1.04 | 1.00 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 10.50 | 1.72 | 2.18 | 1.85 | 0.00 | 0.00% | 0 | 1 | 1.64 | 0.97 | 0.05 | -0.01 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 11.00 | 1.44 | 1.55 | 1.19 | 0.00 | 0.00% | 0 | 6 | 0.70 | 0.92 | 0.12 | -0.01 | 5/23/2025 | 5/30/2025 4:00:01 PM EST |
| 11.50 | 0.00 | 1.06 | 1.41 | 0.00 | 0.00% | 0 | 8 | 0.83 | 0.83 | 0.22 | -0.02 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 12.00 | 0.45 | 0.68 | 0.68 | -0.90 | -56.97% | 7 | 54 | 0.42 | 0.69 | 0.35 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 0.34 | 0.37 | 0.34 | -0.32 | -48.49% | 307 | 177 | 0.55 | 0.49 | 0.43 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 13.00 | 0.15 | 0.19 | 0.16 | -0.21 | -56.76% | 186 | 174 | 0.54 | 0.29 | 0.38 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 13.50 | 0.06 | 0.10 | 0.10 | -0.10 | -50.00% | 32 | 368 | 0.56 | 0.15 | 0.26 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 14.00 | 0.03 | 0.05 | 0.04 | -0.06 | -60.00% | 35 | 879 | 0.60 | 0.07 | 0.15 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 14.50 | 0.01 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 590 | 0.91 | 0.02 | 0.07 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 246 | 1.05 | 0.01 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.17 | 0.02 | -0.04 | -66.67% | 1 | 11 | 1.37 | 0.00 | 0.01 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 0.01 | 0.12 | 0.01 | -0.01 | -50.00% | 10 | 76 | 1.10 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 0.62 | 0.06 | 0.00 | 0.00% | 0 | 3 | 2.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 1.27 | 0.25 | 0.00 | 0.00% | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 1.47 | 0.22 | 0.00 | 0.00% | 0 | 1 | 4.20 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.10 | 0.28 | 0.00 | 0.00% | 0 | 6 | 1.73 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 1.47 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.47 | 0.15 | 0.00 | 0.00% | 0 | 1 | 4.61 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 1.27 | % | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 1.27 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.50 | 0.00 | 1.47 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 1.47 | % | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 1.47 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.27 | % | 0 | 0 | 5.06 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.27 | % | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 1.47 | % | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | 0.00 | 0.03 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 6.00 | 0.00 | 1.47 | % | 0 | 0 | 8.39 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 6.50 | 0.00 | 1.47 | % | 0 | 0 | 7.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.47 | % | 0 | 0 | 7.08 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 1.27 | % | 0 | 0 | 6.02 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.14 | 0.06 | 0.00 | 0.00% | 0 | 5 | 2.42 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 8.50 | 0.00 | 1.47 | % | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 9.00 | 0.00 | 1.47 | 0.01 | 0.00 | 0.00% | 0 | 0 | 5.01 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 9.50 | 0.00 | 1.47 | 0.08 | 0.00 | 0.00% | 0 | 4 | 4.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 1.33 | 0.05 | 0.00 | 0.00% | 0 | 46 | 3.88 | 0.00 | 0.01 | 0.00 | 5/22/2025 | 5/30/2025 4:00:01 PM EST |
| 10.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.89 | -0.03 | 0.05 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 293 | 0.70 | -0.08 | 0.12 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 11.50 | 0.07 | 0.10 | 0.08 | 0.00 | 0.00% | 352 | 438 | 0.59 | -0.17 | 0.22 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 12.00 | 0.17 | 0.21 | 0.18 | -0.02 | -10.00% | 209 | 75 | 0.55 | -0.31 | 0.35 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 12.50 | 0.38 | 0.48 | 0.39 | +0.09 | +30.00% | 124 | 194 | 0.59 | -0.51 | 0.43 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 13.00 | 0.69 | 0.75 | 0.67 | +0.08 | +13.56% | 41 | 287 | 0.54 | -0.71 | 0.38 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 13.50 | 1.11 | 1.19 | 1.06 | +0.16 | +17.78% | 57 | 502 | 0.61 | -0.85 | 0.26 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 14.00 | 1.47 | 1.64 | 1.28 | 0.00 | 0.00% | 0 | 18 | 0.89 | -0.93 | 0.15 | -0.01 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 14.50 | 1.97 | 2.12 | 1.75 | 0.00 | 0.00% | 0 | 6 | 1.04 | -0.98 | 0.07 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 2.47 | 2.62 | 2.23 | 0.00 | 0.00% | 0 | 89 | 1.13 | -0.99 | 0.02 | 0.00 | 5/29/2025 | 5/30/2025 4:00:01 PM EST |
| 15.50 | 2.96 | 3.10 | 1.48 | 0.00 | 0.00% | 0 | 4 | 1.18 | -1.00 | 0.01 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 3.50 | 4.60 | 1.79 | 0.00 | 0.00% | 0 | 5 | 1.30 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:01 PM EST |
| 16.50 | 4.00 | 4.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.00 | 4.50 | 5.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 17.50 | 5.00 | 5.15 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.00 | 4.50 | 6.60 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 18.50 | 5.60 | 6.10 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.00 | 6.15 | 7.60 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 19.50 | 6.65 | 7.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.00 | 7.50 | 7.65 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 20.50 | 8.00 | 9.10 | % | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 21.00 | 8.00 | 8.60 | % | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.00 | 9.50 | 10.60 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 22.50 | 9.75 | 10.10 | % | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 23.00 | 10.40 | 10.60 | % | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 24.00 | 11.15 | 12.60 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 25.00 | 12.50 | 13.00 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |