Options Chain for V F CORP COM (VFC) - $18.65 as of 11/20/2024 8:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.45 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 9.30 | 13.00 | % | 0 | 0 | 9.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 9.00 | 8.90 | 11.80 | % | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 10.00 | 8.15 | 9.75 | 9.89 | 0.00 | 0.00% | 0 | 5 | 7.25 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 7.00 | 8.75 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.00 | 4.65 | 6.75 | 8.35 | 0.00 | 0.00% | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 12.50 | 5.55 | 6.25 | 7.85 | 0.00 | 0.00% | 0 | 9 | 5.54 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 5.20 | 6.65 | % | 0 | 0 | 8.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 13.50 | 3.30 | 5.25 | % | 0 | 0 | 2.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.00 | 3.60 | 4.70 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 14.50 | 4.10 | 4.25 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 15.00 | 3.60 | 3.75 | 5.32 | 0.00 | 0.00% | 0 | 1 | 2.04 | 1.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 3.10 | 3.25 | 3.16 | -0.54 | -14.60% | 1 | 8 | 1.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 2.60 | 2.77 | 3.44 | 0.00 | 0.00% | 0 | 3 | 1.45 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 16.50 | 2.12 | 2.27 | 2.82 | 0.00 | 0.00% | 0 | 13 | 1.37 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.29 | 1.72 | 2.18 | -0.70 | -24.31% | 4 | 288 | 1.86 | 0.96 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 1.12 | 1.25 | 2.42 | 0.00 | 0.00% | 0 | 17 | 0.81 | 0.89 | 0.18 | -0.04 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 0.72 | 0.81 | 0.91 | -1.11 | -54.95% | 2 | 26 | 0.64 | 0.77 | 0.31 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 0.23 | 0.46 | 0.49 | -0.35 | -41.67% | 16 | 21 | 0.69 | 0.58 | 0.43 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 0.02 | 0.24 | 0.23 | -0.62 | -72.95% | 135 | 24 | 0.68 | 0.36 | 0.42 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.50 | 0.09 | 0.13 | 0.16 | -0.18 | -52.95% | 8 | 183 | 0.71 | 0.21 | 0.30 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.04 | 0.08 | 0.09 | -0.09 | -50.00% | 38 | 1,848 | 0.77 | 0.12 | 0.20 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.50 | 0.01 | 0.04 | 0.03 | -0.02 | -40.00% | 32 | 186 | 0.77 | 0.08 | 0.13 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 0.01 | 0.05 | 0.03 | -0.01 | -25.00% | 177 | 341 | 0.98 | 0.04 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.50 | 0.00 | 0.24 | 0.03 | 0.00 | 0.00% | 0 | 127 | 1.17 | 0.01 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 0.00 | 0.21 | 0.02 | -0.02 | -50.00% | 8 | 171 | 2.00 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 0.00 | 0.35 | 0.07 | 0.00 | 0.00% | 0 | 68 | 2.58 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 27 | 3.72 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 23.50 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 27 | 3.92 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 0.00 | 0.18 | 0.04 | -0.36 | -90.00% | 1 | 48 | 2.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 24.50 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 2 | 4.29 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 25.00 | 0.00 | 0.21 | 0.02 | 0.00 | 0.00% | 0 | 213 | 2.97 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 25.50 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 4 | 2.75 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:53 PM EST |
| 26.50 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.00 | 0.00 | 1.25 | % | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.50 | 0.00 | 1.25 | % | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 28.50 | 0.00 | 1.25 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 29.00 | 0.00 | 1.25 | % | 0 | 0 | 6.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 29.50 | 0.00 | 1.25 | % | 0 | 0 | 6.99 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 0.00 | 1.25 | % | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 10.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 11.00 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 20 | 3.34 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:53 PM EST |
| 12.00 | 0.00 | 0.02 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 12.50 | 0.00 | 0.02 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:53 PM EST |
| 13.00 | 0.00 | 0.02 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.39 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 13.50 | 0.00 | 0.01 | 0.03 | -0.13 | -81.25% | 2 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 14.00 | 0.00 | 0.22 | 0.01 | 0.00 | 0.00% | 0 | 55 | 3.27 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:53 PM EST |
| 14.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 10 | 4.64 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:53 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 8 | 1.40 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 15.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 96 | 1.22 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 16.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 9 | 3.50 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 16.50 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 20 | 3.12 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 17.00 | 0.01 | 0.04 | 0.04 | +0.02 | +100.00% | 5 | 190 | 0.77 | -0.04 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 17.50 | 0.04 | 0.07 | 0.04 | +0.02 | +100.00% | 1 | 141 | 0.72 | -0.11 | 0.18 | -0.04 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.00 | 0.09 | 0.35 | 0.12 | +0.06 | +100.00% | 13 | 20 | 0.89 | -0.23 | 0.31 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 18.50 | 0.24 | 0.28 | 0.28 | +0.18 | +180.00% | 73 | 149 | 0.60 | -0.42 | 0.43 | -0.08 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.00 | 0.42 | 1.07 | 0.51 | +0.24 | +88.89% | 41 | 79 | 0.99 | -0.64 | 0.42 | -0.09 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 19.50 | 0.90 | 1.01 | 0.92 | +0.41 | +80.40% | 39 | 287 | 0.67 | -0.79 | 0.30 | -0.07 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.00 | 0.61 | 1.62 | 1.03 | +0.22 | +27.16% | 2 | 113 | 1.24 | -0.88 | 0.20 | -0.06 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 20.50 | 1.42 | 2.41 | 1.69 | +0.76 | +81.72% | 5 | 116 | 1.25 | -0.92 | 0.13 | -0.05 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.00 | 1.25 | 2.43 | 2.00 | +0.23 | +13.00% | 2 | 47 | 1.18 | -0.96 | 0.08 | -0.02 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 21.50 | 2.80 | 4.05 | 2.77 | +2.07 | +295.72% | 4 | 108 | 1.39 | -0.99 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 3:59:53 PM EST |
| 22.00 | 1.55 | 4.35 | 1.04 | 0.00 | 0.00% | 0 | 151 | 1.47 | -1.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 22.50 | 2.21 | 3.95 | 2.81 | 0.00 | 0.00% | 0 | 91 | 1.62 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:53 PM EST |
| 23.00 | 2.27 | 4.45 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 23.50 | 2.73 | 4.95 | 3.43 | 0.00 | 0.00% | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 3:59:53 PM EST |
| 24.00 | 3.50 | 5.45 | 5.42 | 0.00 | 0.00% | 0 | 1 | 2.04 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:53 PM EST |
| 24.50 | 5.80 | 5.95 | % | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.00 | 6.25 | 6.45 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 25.50 | 6.75 | 8.90 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 26.00 | 5.30 | 7.45 | 4.38 | 0.00 | 0.00% | 0 | 1 | 2.54 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:53 PM EST |
| 26.50 | 6.00 | 7.95 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 27.00 | 8.25 | 8.45 | 5.80 | 0.00 | 0.00% | 0 | 5 | 3.09 | -1.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 3:59:53 PM EST |
| 27.50 | 8.75 | 8.95 | % | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 28.00 | 9.25 | 11.40 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 28.50 | 9.75 | 9.95 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 29.00 | 8.40 | 10.45 | % | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 29.50 | 10.75 | 10.95 | % | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST | |||
| 30.00 | 9.55 | 13.60 | 8.98 | 0.00 | 0.00% | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:53 PM EST |
| 35.00 | 15.70 | 17.35 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:53 PM EST |