Options Chain for V F CORP COM (VFC) - $12.83 as of 5/7/2024 9:20:41 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.25 | 10.45 | % | 0 | 0 | 4.90 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 5.00 | 7.85 | 7.95 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 6.00 | 6.55 | 6.95 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 7.00 | 5.85 | 5.95 | % | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 7.50 | 5.35 | 5.45 | 5.65 | 0.00 | 0.00% | 0 | 12 | 1.69 | 1.00 | 0.00 | 0.00 | 4/11/2024 | 5/7/2024 9:58:40 AM EST |
| 8.00 | 4.70 | 4.95 | % | 0 | 0 | 2.93 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 8.50 | 3.30 | 4.45 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 9.00 | 2.90 | 3.95 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 9.50 | 1.77 | 3.45 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 10.00 | 2.90 | 2.95 | 2.27 | 0.00 | 0.00% | 0 | 159 | 0.97 | 1.00 | 0.01 | 0.00 | 5/1/2024 | 5/7/2024 9:58:40 AM EST |
| 10.50 | 2.23 | 2.74 | 2.11 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.98 | 0.03 | 0.00 | 5/2/2024 | 5/7/2024 9:58:40 AM EST |
| 11.00 | 1.91 | 2.04 | 1.37 | 0.00 | 0.00% | 0 | 2 | 1.78 | 0.95 | 0.08 | -0.01 | 5/1/2024 | 5/7/2024 9:58:40 AM EST |
| 11.50 | 1.43 | 1.50 | 0.97 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.90 | 0.14 | -0.01 | 5/1/2024 | 5/7/2024 9:58:40 AM EST |
| 12.00 | 1.00 | 1.04 | 0.87 | 0.00 | 0.00% | 0 | 48 | 0.45 | 0.82 | 0.24 | -0.02 | 5/3/2024 | 5/7/2024 9:58:40 AM EST |
| 12.50 | 0.63 | 0.66 | 0.63 | +0.07 | +12.50% | 11 | 1,152 | 0.44 | 0.68 | 0.37 | -0.02 | 5/7/2024 | 5/7/2024 9:58:40 AM EST |
| 13.00 | 0.34 | 0.36 | 0.34 | +0.04 | +13.34% | 121 | 401 | 0.44 | 0.47 | 0.44 | -0.02 | 5/7/2024 | 5/7/2024 9:58:40 AM EST |
| 13.50 | 0.16 | 0.18 | 0.16 | +0.01 | +6.67% | 93 | 11,779 | 0.43 | 0.28 | 0.36 | -0.02 | 5/7/2024 | 5/7/2024 9:58:40 AM EST |
| 14.00 | 0.06 | 0.09 | 0.06 | 0.00 | 0.00% | 0 | 419 | 0.47 | 0.16 | 0.25 | -0.01 | 5/6/2024 | 5/7/2024 9:58:40 AM EST |
| 14.50 | 0.02 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 205 | 0.49 | 0.09 | 0.16 | -0.01 | 5/6/2024 | 5/7/2024 9:58:40 AM EST |
| 15.00 | 0.02 | 0.04 | 0.11 | +0.09 | +450.00% | 1 | 7,706 | 0.56 | 0.05 | 0.09 | -0.01 | 5/7/2024 | 5/7/2024 9:58:40 AM EST |
| 15.50 | 0.01 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 5 | 0.77 | 0.02 | 0.04 | 0.00 | 5/6/2024 | 5/7/2024 9:58:40 AM EST |
| 16.00 | 0.01 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 215 | 0.85 | 0.01 | 0.02 | 0.00 | 4/24/2024 | 5/7/2024 9:58:40 AM EST |
| 16.50 | 0.01 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 9 | 0.94 | 0.00 | 0.01 | 0.00 | 4/23/2024 | 5/7/2024 9:58:40 AM EST |
| 17.00 | 0.01 | 0.16 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 17.50 | 0.01 | 0.04 | 0.04 | +0.01 | +33.34% | 5 | 2,207 | 0.92 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 9:58:40 AM EST |
| 18.00 | 0.00 | 0.16 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 18.50 | 0.00 | 0.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 20.00 | 0.00 | 0.03 | 0.03 | 0.00 | 0.00% | 0 | 4,978 | 1.31 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 9:58:40 AM EST |
| 21.00 | 0.00 | 0.10 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 22.00 | 0.00 | 0.16 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 22.50 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 585 | 1.95 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 9:58:40 AM EST |
| 25.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2,730 | 1.97 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 9:58:40 AM EST |
| 27.50 | 0.00 | 0.15 | 0.03 | 0.00 | 0.00% | 0 | 84 | 2.69 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 5/7/2024 9:58:40 AM EST |
| 30.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 106 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 5/7/2024 9:58:40 AM EST |
| 32.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 110 | 2.12 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 5/7/2024 9:58:40 AM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 37.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 2 | 2.89 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 5/7/2024 9:58:40 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 5.00 | 0.00 | 0.15 | % | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 6.00 | 0.00 | 0.16 | % | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 7.00 | 0.00 | 0.16 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 7.50 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 37 | 2.41 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 5/7/2024 9:58:40 AM EST |
| 8.00 | 0.00 | 0.16 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 8.50 | 0.00 | 0.16 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 9.00 | 0.00 | 0.16 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 9.50 | 0.00 | 0.16 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 10.00 | 0.00 | 0.01 | 0.05 | 0.00 | 0.00% | 0 | 1,322 | 1.14 | 0.00 | 0.01 | 0.00 | 5/2/2024 | 5/7/2024 9:58:40 AM EST |
| 10.50 | 0.01 | 0.04 | 0.03 | 0.00 | 0.00% | 0 | 20 | 0.70 | -0.02 | 0.03 | 0.00 | 4/30/2024 | 5/7/2024 9:58:40 AM EST |
| 11.00 | 0.01 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 70 | 0.59 | -0.05 | 0.08 | -0.01 | 5/3/2024 | 5/7/2024 9:58:40 AM EST |
| 11.50 | 0.03 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 906 | 0.51 | -0.10 | 0.14 | -0.01 | 5/6/2024 | 5/7/2024 9:58:40 AM EST |
| 12.00 | 0.09 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 431 | 0.47 | -0.18 | 0.24 | -0.02 | 5/6/2024 | 5/7/2024 9:58:40 AM EST |
| 12.50 | 0.20 | 0.22 | 0.21 | -0.09 | -30.00% | 12 | 27,310 | 0.44 | -0.32 | 0.37 | -0.02 | 5/7/2024 | 5/7/2024 9:58:40 AM EST |
| 13.00 | 0.41 | 0.44 | 0.43 | -0.09 | -17.31% | 1 | 321 | 0.45 | -0.53 | 0.44 | -0.02 | 5/7/2024 | 5/7/2024 9:58:40 AM EST |
| 13.50 | 0.73 | 0.76 | 0.76 | -0.18 | -19.15% | 1 | 489 | 0.50 | -0.72 | 0.36 | -0.02 | 5/7/2024 | 5/7/2024 9:58:40 AM EST |
| 14.00 | 1.14 | 1.21 | 1.17 | -0.67 | -36.42% | 1 | 17 | 0.62 | -0.84 | 0.25 | -0.01 | 5/7/2024 | 5/7/2024 9:58:40 AM EST |
| 14.50 | 1.58 | 1.66 | 1.65 | -0.60 | -26.67% | 2 | 0 | 0.64 | -0.91 | 0.16 | -0.01 | 5/7/2024 | 5/7/2024 9:58:40 AM EST |
| 15.00 | 2.07 | 2.14 | 2.32 | 0.00 | 0.00% | 0 | 4,670 | 0.98 | -0.95 | 0.09 | -0.01 | 5/6/2024 | 5/7/2024 9:58:40 AM EST |
| 15.50 | 1.93 | 2.64 | % | 0 | 0 | 1.02 | -0.98 | 0.04 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 16.00 | 2.56 | 3.15 | % | 0 | 0 | 0.90 | -0.99 | 0.02 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 16.50 | 3.50 | 3.65 | % | 0 | 0 | 0.99 | -1.00 | 0.01 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 17.00 | 4.05 | 4.15 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 17.50 | 4.55 | 4.65 | 4.45 | 0.00 | 0.00% | 0 | 73 | 1.17 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 5/7/2024 9:58:40 AM EST |
| 18.00 | 5.05 | 5.15 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 18.50 | 5.55 | 5.65 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 19.00 | 6.05 | 6.15 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 20.00 | 7.05 | 7.15 | 7.84 | 0.00 | 0.00% | 0 | 2 | 1.55 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/7/2024 9:58:40 AM EST |
| 21.00 | 8.05 | 8.15 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 22.00 | 9.05 | 9.15 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 22.50 | 9.55 | 9.65 | 10.46 | 0.00 | 0.00% | 0 | 15 | 1.86 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 5/7/2024 9:58:40 AM EST |
| 25.00 | 12.05 | 12.15 | 10.36 | 0.00 | 0.00% | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 3/14/2024 | 5/7/2024 9:58:40 AM EST |
| 27.50 | 14.55 | 14.65 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 30.00 | 17.05 | 17.15 | % | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 32.50 | 19.55 | 19.65 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 35.00 | 22.05 | 22.15 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST | |||
| 37.50 | 24.55 | 24.65 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/7/2024 9:58:40 AM EST |