Options Chain for V F CORP COM (VFC) - $12.68 as of 7/25/2025 1:23:09 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 | 7.50 | 9.60 | 8.55 | % | 1.71 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 5.50 | 7.00 | 9.10 | 8.05 | % | 1.46 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 6.00 | 6.50 | 8.60 | 7.55 | % | 1.26 | 0 | 0 | 9.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 6.50 | 6.00 | 8.10 | 7.05 | % | 1.08 | 0 | 0 | 9.06 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 7.00 | 5.50 | 7.20 | 6.35 | % | 0.91 | 0 | 0 | 7.32 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 7.50 | 5.05 | 5.95 | 5.50 | % | 0.73 | 0 | 0 | 4.88 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 8.00 | 4.55 | 6.65 | 5.60 | 5.45 | 0.00 | 0.00% | 0.70 | 0 | 9 | 7.20 | 1.00 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 8.50 | 4.05 | 6.15 | 5.10 | 4.95 | 0.00 | 0.00% | 0.60 | 0 | 1 | 6.64 | 0.99 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 9.00 | 3.40 | 5.20 | 4.30 | % | 0.48 | 0 | 0 | 5.21 | 0.98 | 0.02 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 9.50 | 2.91 | 4.65 | 3.78 | % | 0.40 | 0 | 0 | 4.67 | 0.95 | 0.04 | -0.02 | 7/25/2025 11:58:55 AM EST | |||
| 10.00 | 2.62 | 2.71 | 2.67 | 2.60 | % | 0.27 | 50 | 0 | 1.42 | 0.92 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST | |
| 10.50 | 2.21 | 2.25 | 2.23 | 2.36 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.14 | 0.87 | 0.09 | -0.03 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 11.00 | 1.81 | 1.85 | 1.83 | 2.10 | 0.00 | 0.00% | 0.17 | 0 | 12 | 1.19 | 0.81 | 0.12 | -0.04 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 11.50 | 1.45 | 1.48 | 1.47 | 1.55 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.15 | 0.74 | 0.15 | -0.05 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 12.00 | 1.13 | 1.17 | 1.15 | 1.15 | -0.10 | -8.00% | 0.10 | 228 | 494 | 1.17 | 0.65 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 12.50 | 0.86 | 0.90 | 0.88 | 0.89 | -0.05 | -5.32% | 0.07 | 64 | 753 | 1.17 | 0.56 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 13.00 | 0.64 | 0.68 | 0.66 | 0.66 | -0.05 | -7.05% | 0.05 | 96 | 674 | 1.16 | 0.46 | 0.20 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 13.50 | 0.47 | 0.51 | 0.49 | 0.50 | -0.02 | -3.85% | 0.04 | 74 | 392 | 1.17 | 0.37 | 0.19 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 14.00 | 0.34 | 0.37 | 0.36 | 0.33 | -0.06 | -15.39% | 0.03 | 51 | 853 | 1.16 | 0.29 | 0.17 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 14.50 | 0.24 | 0.27 | 0.26 | 0.24 | -0.03 | -11.12% | 0.02 | 55 | 258 | 1.16 | 0.22 | 0.14 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 15.00 | 0.17 | 0.20 | 0.19 | 0.17 | -0.03 | -15.00% | 0.01 | 32 | 646 | 1.17 | 0.17 | 0.12 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 15.50 | 0.12 | 0.14 | 0.13 | 0.14 | -0.08 | -36.37% | 0.01 | 46 | 107 | 1.19 | 0.13 | 0.10 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 16.00 | 0.09 | 0.11 | 0.10 | 0.09 | -0.06 | -40.00% | 0.01 | 227 | 23 | 1.21 | 0.10 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 16.50 | 0.00 | 0.09 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.33 | 0.07 | 0.06 | -0.02 | 7/22/2025 | 7/25/2025 11:58:55 AM EST |
| 17.00 | 0.00 | 0.74 | 0.37 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 7 | 2.80 | 0.04 | 0.04 | -0.01 | 7/23/2025 | 7/25/2025 11:58:55 AM EST |
| 17.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1 | 2.96 | 0.03 | 0.03 | -0.01 | 7/7/2025 | 7/25/2025 11:58:55 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.09 | 0.02 | 0.02 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 18.50 | 0.00 | 0.24 | 0.12 | 0.75 | % | 0.01 | 1 | 0 | 1.48 | 0.01 | 0.02 | -0.01 | 7/25/2025 | 7/25/2025 11:58:55 AM EST | |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.34 | 0.01 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 19.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 7/25/2025 11:58:55 AM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.66 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 21.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.05 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 7.32 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 0 | 6.69 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 6.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 6.50 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.16 | 0.08 | 0.02 | % | 0.01 | 1 | 0 | 2.51 | 0.00 | 0.01 | 0.00 | 7/25/2025 | 7/25/2025 11:58:55 AM EST | |
| 8.50 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 3.88 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 76 | 2.12 | -0.02 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:58:55 AM EST |
| 9.50 | 0.03 | 0.23 | 0.13 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.32 | -0.05 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 10.00 | 0.07 | 0.10 | 0.09 | 0.09 | 0.00 | 0.00% | 0.01 | 8,973 | 1,637 | 1.28 | -0.08 | 0.07 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 10.50 | 0.13 | 0.15 | 0.14 | 0.13 | -0.02 | -13.34% | 0.01 | 20 | 87 | 1.23 | -0.13 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 11.00 | 0.22 | 0.25 | 0.24 | 0.22 | -0.01 | -4.35% | 0.02 | 127 | 2,515 | 1.21 | -0.19 | 0.12 | -0.04 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 11.50 | 0.36 | 0.39 | 0.38 | 0.37 | +0.01 | +2.78% | 0.03 | 15 | 2,480 | 1.20 | -0.26 | 0.15 | -0.05 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 12.00 | 0.54 | 0.56 | 0.55 | 0.56 | +0.03 | +5.66% | 0.05 | 9,088 | 1,400 | 1.19 | -0.35 | 0.18 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 12.50 | 0.77 | 0.81 | 0.79 | 0.81 | +0.08 | +10.96% | 0.06 | 63 | 7,063 | 1.17 | -0.44 | 0.19 | -0.06 | 7/25/2025 | 7/25/2025 11:58:55 AM EST |
| 13.00 | 1.04 | 1.09 | 1.07 | 0.91 | 0.00 | 0.00% | 0.08 | 0 | 47 | 1.16 | -0.54 | 0.20 | -0.06 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 13.50 | 1.37 | 1.41 | 1.39 | 1.21 | 0.00 | 0.00% | 0.10 | 0 | 4 | 1.17 | -0.63 | 0.19 | -0.05 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 14.00 | 1.74 | 1.79 | 1.77 | 1.58 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.16 | -0.71 | 0.17 | -0.05 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 14.50 | 2.15 | 2.19 | 2.17 | 1.45 | 0.00 | 0.00% | 0.15 | 0 | 1 | 1.10 | -0.78 | 0.14 | -0.04 | 7/24/2025 | 7/25/2025 11:58:55 AM EST |
| 15.00 | 2.58 | 2.62 | 2.60 | 3.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.19 | -0.83 | 0.12 | -0.04 | 7/16/2025 | 7/25/2025 11:58:55 AM EST |
| 15.50 | 3.00 | 3.10 | 3.05 | % | 0.20 | 0 | 0 | 0.94 | -0.87 | 0.10 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 16.00 | 3.45 | 3.55 | 3.50 | % | 0.22 | 0 | 0 | 1.50 | -0.90 | 0.08 | -0.03 | 7/25/2025 11:58:55 AM EST | |||
| 16.50 | 3.90 | 4.30 | 4.10 | % | 0.25 | 0 | 0 | 1.57 | -0.93 | 0.06 | -0.02 | 7/25/2025 11:58:55 AM EST | |||
| 17.00 | 4.35 | 5.00 | 4.68 | % | 0.28 | 0 | 0 | 2.79 | -0.96 | 0.04 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 17.50 | 4.90 | 5.30 | 5.10 | % | 0.29 | 0 | 0 | 2.39 | -0.97 | 0.03 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 18.00 | 5.35 | 7.45 | 6.40 | % | 0.36 | 0 | 0 | 5.12 | -0.98 | 0.02 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 18.50 | 5.85 | 7.90 | 6.88 | % | 0.37 | 0 | 0 | 5.18 | -0.99 | 0.02 | -0.01 | 7/25/2025 11:58:55 AM EST | |||
| 19.00 | 6.35 | 6.95 | 6.65 | % | 0.35 | 0 | 0 | 3.04 | -0.99 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 19.50 | 6.85 | 7.45 | 7.15 | % | 0.37 | 0 | 0 | 3.15 | -1.00 | 0.01 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 20.00 | 7.35 | 7.95 | 7.65 | % | 0.38 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 20.50 | 7.85 | 8.45 | 8.15 | % | 0.40 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 21.00 | 8.35 | 8.95 | 8.65 | % | 0.41 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 21.50 | 8.85 | 10.75 | 9.80 | % | 0.46 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 22.00 | 9.35 | 11.45 | 10.40 | % | 0.47 | 0 | 0 | 6.07 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 22.50 | 9.85 | 10.95 | 10.40 | % | 0.46 | 0 | 0 | 4.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 23.00 | 10.35 | 10.95 | 10.65 | % | 0.46 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 23.50 | 10.85 | 12.95 | 11.90 | % | 0.51 | 0 | 0 | 6.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 24.00 | 11.35 | 13.40 | 12.38 | % | 0.52 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 24.50 | 11.85 | 13.90 | 12.88 | % | 0.53 | 0 | 0 | 6.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST | |||
| 25.00 | 12.35 | 14.40 | 13.38 | % | 0.54 | 0 | 0 | 6.56 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:58:55 AM EST |