Options Chain for V F CORP COM (VFC) - $17.84 as of 9/6/2024 3:14:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.90 | 13.45 | % | 0 | 0 | 7.38 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 7.00 | 9.90 | 11.45 | % | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 8.00 | 8.90 | 10.45 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 9.00 | 7.95 | 8.75 | % | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 6.95 | 7.75 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 11.00 | 5.95 | 7.45 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 11.50 | 5.45 | 6.25 | % | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.00 | 4.95 | 5.75 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.50 | 4.45 | 5.35 | % | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 13.00 | 3.95 | 4.75 | 5.10 | 0.00 | 0.00% | 0 | 4 | 1.67 | 1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 13.50 | 3.45 | 4.25 | 4.22 | -0.41 | -8.86% | 1 | 17 | 2.06 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 2.95 | 3.75 | 4.55 | 0.00 | 0.00% | 0 | 8 | 1.78 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 14.50 | 3.15 | 3.90 | 3.18 | +0.33 | +11.58% | 4 | 24 | 1.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 2.45 | 3.35 | 2.69 | -0.32 | -10.64% | 1 | 25 | 0.85 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 15.50 | 1.67 | 2.29 | 2.29 | -1.06 | -31.65% | 2 | 9 | 0.91 | 0.99 | 0.09 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 1.61 | 1.96 | 1.31 | -1.62 | -55.29% | 76 | 112 | 0.66 | 0.92 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.50 | 1.02 | 1.47 | 1.54 | 0.00 | 0.00% | 0 | 6 | 0.51 | 0.83 | 0.21 | -0.02 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 0.81 | 0.89 | 0.64 | -0.56 | -46.67% | 5 | 28 | 0.51 | 0.71 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.52 | 0.55 | 0.54 | -0.20 | -27.03% | 5,134 | 300 | 0.49 | 0.56 | 0.34 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 0.29 | 0.33 | 0.28 | -0.17 | -37.78% | 206 | 277 | 0.49 | 0.38 | 0.34 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.50 | 0.15 | 0.18 | 0.15 | -0.11 | -42.31% | 7,706 | 7,662 | 0.49 | 0.23 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 0.08 | 0.10 | 0.08 | -0.08 | -50.00% | 33 | 229 | 0.50 | 0.13 | 0.19 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.50 | 0.03 | 0.05 | 0.04 | -0.04 | -50.00% | 1 | 201 | 0.50 | 0.08 | 0.12 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.00 | 0.01 | 0.06 | 0.04 | -0.03 | -42.86% | 23 | 84 | 0.55 | 0.04 | 0.07 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 20.50 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 24 | 0.64 | 0.02 | 0.04 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 21.00 | 0.01 | 0.03 | 0.06 | 0.00 | 0.00% | 0 | 3 | 0.66 | 0.01 | 0.02 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 21.50 | 0.01 | 0.11 | % | 0 | 0 | 0.86 | 0.00 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 22.00 | 0.00 | 0.36 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 0.01 | 0.33 | 0.01 | 0.00 | 0.00% | 1 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 23.00 | 0.00 | 0.37 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 23.50 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 24.00 | 0.00 | 0.37 | 0.01 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 24.50 | 0.00 | 0.37 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.37 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 25.50 | 0.00 | 0.37 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.37 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 26.50 | 0.00 | 0.37 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.37 | % | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 27.50 | 0.00 | 0.37 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 28.00 | 0.00 | 0.37 | % | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 28.50 | 0.00 | 0.37 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.37 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 29.50 | 0.00 | 0.37 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.37 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.50 | 0.00 | 0.37 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 31.00 | 0.00 | 0.37 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 31.50 | 0.00 | 0.37 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 32.00 | 0.00 | 0.37 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 32.50 | 0.00 | 0.37 | % | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 33.00 | 0.00 | 0.37 | % | 0 | 0 | 3.20 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 33.50 | 0.00 | 0.37 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 34.00 | 0.00 | 0.37 | % | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 34.50 | 0.00 | 0.37 | % | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 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 | 0.37 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.37 | % | 0 | 0 | 5.24 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.37 | % | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.37 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.22 | % | 0 | 0 | 3.02 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.22 | 0.14 | 0.00 | 0.00% | 0 | 11 | 2.60 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:55 PM EST |
| 11.50 | 0.00 | 0.03 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.37 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.22 | 0.35 | 0.00 | 0.00% | 0 | 1 | 2.02 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:55 PM EST |
| 13.00 | 0.00 | 0.14 | 0.01 | % | 2 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST | |
| 13.50 | 0.00 | 0.22 | 0.03 | 0.00 | 0.00% | 0 | 30 | 1.28 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:55 PM EST |
| 14.00 | 0.00 | 0.09 | 0.09 | -0.49 | -84.49% | 1 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 14.50 | 0.01 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 50 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:55 PM EST |
| 15.00 | 0.01 | 0.05 | 0.03 | -0.02 | -40.00% | 3 | 7 | 0.67 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 15.50 | 0.02 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 45 | 0.59 | -0.01 | 0.09 | 0.00 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 16.00 | 0.05 | 0.08 | 0.11 | +0.03 | +37.50% | 6 | 8 | 0.55 | -0.08 | 0.15 | -0.01 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 16.50 | 0.11 | 0.14 | 0.11 | +0.02 | +22.23% | 31 | 206 | 0.52 | -0.17 | 0.21 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.00 | 0.22 | 0.25 | 0.24 | +0.05 | +26.32% | 38 | 10,051 | 0.50 | -0.29 | 0.29 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 17.50 | 0.40 | 0.43 | 0.41 | +0.06 | +17.15% | 347 | 83 | 0.49 | -0.44 | 0.34 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.00 | 0.67 | 0.71 | 0.68 | +0.03 | +4.62% | 320 | 21 | 0.48 | -0.62 | 0.34 | -0.03 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 18.50 | 0.87 | 1.22 | 1.05 | +0.20 | +23.53% | 251 | 5 | 0.58 | -0.77 | 0.27 | -0.02 | 9/6/2024 | 9/6/2024 3:59:55 PM EST |
| 19.00 | 1.26 | 1.56 | 0.80 | 0.00 | 0.00% | 0 | 33 | 0.55 | -0.87 | 0.19 | -0.02 | 9/3/2024 | 9/6/2024 3:59:55 PM EST |
| 19.50 | 1.89 | 1.98 | % | 0 | 0 | 0.48 | -0.92 | 0.12 | -0.01 | 9/6/2024 3:59:55 PM EST | |||
| 20.00 | 1.84 | 2.65 | 1.59 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.96 | 0.07 | -0.01 | 8/7/2024 | 9/6/2024 3:59:55 PM EST |
| 20.50 | 2.81 | 2.97 | % | 0 | 0 | 0.82 | -0.98 | 0.04 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 21.00 | 3.30 | 4.15 | % | 0 | 0 | 0.86 | -0.99 | 0.02 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 21.50 | 3.85 | 4.65 | % | 0 | 0 | 0.95 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 22.00 | 4.30 | 5.15 | 4.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:55 PM EST |
| 22.50 | 4.75 | 5.65 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 23.00 | 5.30 | 6.15 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 23.50 | 5.85 | 6.65 | % | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 24.00 | 5.60 | 7.15 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 24.50 | 6.85 | 7.00 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 25.00 | 7.35 | 8.15 | 7.15 | 0.00 | 0.00% | 0 | 5 | 1.48 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:55 PM EST |
| 25.50 | 7.85 | 8.65 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 26.00 | 8.35 | 8.50 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 26.50 | 8.80 | 9.00 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 27.00 | 9.30 | 10.15 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 27.50 | 9.85 | 10.00 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 28.00 | 10.30 | 11.15 | % | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 28.50 | 10.85 | 11.65 | % | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 29.00 | 11.35 | 12.15 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 29.50 | 11.80 | 12.65 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.00 | 11.60 | 13.15 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 30.50 | 12.80 | 13.65 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 31.00 | 13.30 | 14.15 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 31.50 | 13.10 | 14.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 32.00 | 13.65 | 15.15 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 32.50 | 14.10 | 15.65 | % | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 33.00 | 14.60 | 15.50 | % | 0 | 0 | 2.37 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 33.50 | 15.10 | 16.00 | % | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 34.00 | 15.65 | 17.15 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 34.50 | 16.10 | 17.65 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST | |||
| 35.00 | 16.60 | 18.15 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:55 PM EST |