Options Chain for V F CORP COM (VFC) - $12.64 as of 4/29/2024 2:33:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.55 | 11.50 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 5.00 | 7.90 | 8.65 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 7.50 | 5.45 | 5.55 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 8.50 | 4.40 | 4.85 | % | 0 | 0 | 1.22 | 0.98 | 0.01 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 9.00 | 3.95 | 4.20 | % | 0 | 0 | 1.59 | 0.96 | 0.03 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 9.50 | 3.45 | 3.60 | % | 0 | 0 | 0.69 | 0.94 | 0.04 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 10.00 | 2.97 | 3.30 | % | 0 | 0 | 0.77 | 0.91 | 0.06 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 10.50 | 2.43 | 2.68 | % | 0 | 0 | 0.74 | 0.88 | 0.08 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 11.00 | 2.21 | 2.27 | % | 0 | 0 | 0.67 | 0.83 | 0.10 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 11.50 | 1.85 | 1.89 | % | 0 | 0 | 0.62 | 0.77 | 0.12 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 12.00 | 1.52 | 1.56 | 1.16 | 0.00 | 0.00% | 0 | 4 | 0.65 | 0.70 | 0.14 | -0.01 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 12.50 | 1.22 | 1.26 | 1.01 | 0.00 | 0.00% | 0 | 719 | 0.66 | 0.62 | 0.15 | -0.02 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 13.00 | 0.98 | 1.00 | 0.77 | 0.00 | 0.00% | 0 | 613 | 0.65 | 0.54 | 0.16 | -0.02 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 13.50 | 0.76 | 0.78 | 0.84 | +0.10 | +13.52% | 3 | 186 | 0.65 | 0.46 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 14.00 | 0.59 | 0.60 | 0.60 | +0.08 | +15.39% | 12 | 577 | 0.64 | 0.39 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 14.50 | 0.44 | 0.46 | 0.46 | +0.14 | +43.75% | 2 | 152 | 0.64 | 0.32 | 0.15 | -0.01 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 15.00 | 0.32 | 0.34 | 0.35 | +0.06 | +20.69% | 22 | 146 | 0.63 | 0.26 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 15.50 | 0.23 | 0.25 | 0.25 | +0.05 | +25.00% | 3,356 | 38 | 0.63 | 0.20 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 16.00 | 0.17 | 0.19 | 0.19 | +0.01 | +5.56% | 8 | 25 | 0.64 | 0.16 | 0.10 | -0.01 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 16.50 | 0.12 | 0.14 | 0.09 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.12 | 0.08 | -0.01 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 17.00 | 0.09 | 0.11 | 0.06 | 0.00 | 0.00% | 0 | 28 | 0.64 | 0.10 | 0.07 | -0.01 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 17.50 | 0.06 | 0.09 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.07 | 0.06 | -0.01 | 4/24/2024 | 4/29/2024 1:58:59 PM EST |
| 18.00 | 0.05 | 0.07 | 0.06 | % | 2 | 0 | 0.66 | 0.06 | 0.05 | 0.00 | 4/29/2024 | 4/29/2024 1:58:59 PM EST | |
| 18.50 | 0.03 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.66 | 0.04 | 0.04 | 0.00 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 19.00 | 0.00 | 0.16 | 0.01 | 0.00 | 0.00% | 0 | 12 | 0.92 | 0.03 | 0.03 | 0.00 | 4/24/2024 | 4/29/2024 1:58:59 PM EST |
| 20.00 | 0.00 | 0.06 | 0.04 | 0.00 | 0.00% | 0 | 3 | 0.82 | 0.02 | 0.02 | 0.00 | 4/16/2024 | 4/29/2024 1:58:59 PM EST |
| 21.00 | 0.00 | 0.17 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 22.00 | 0.00 | 0.16 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 22.50 | 0.00 | 0.01 | 0.01 | % | 1 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 1:58:59 PM EST | |
| 23.00 | 0.00 | 0.01 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 25.00 | 0.00 | 0.16 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.16 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 5.00 | 0.00 | 0.16 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 7.50 | 0.00 | 0.17 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 8.50 | 0.00 | 0.18 | 0.04 | 0.00 | 0.00% | 0 | 20 | 1.16 | -0.02 | 0.01 | 0.00 | 4/25/2024 | 4/29/2024 1:58:59 PM EST |
| 9.00 | 0.01 | 0.18 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | -0.04 | 0.03 | 0.00 | 4/22/2024 | 4/29/2024 1:58:59 PM EST |
| 9.50 | 0.06 | 0.09 | 0.11 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.06 | 0.04 | -0.01 | 4/18/2024 | 4/29/2024 1:58:59 PM EST |
| 10.00 | 0.10 | 0.12 | 0.10 | -0.07 | -41.18% | 8 | 97 | 0.70 | -0.09 | 0.06 | -0.01 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 10.50 | 0.16 | 0.19 | 0.18 | -0.07 | -28.00% | 1 | 64 | 0.68 | -0.12 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 11.00 | 0.25 | 0.28 | 0.27 | 0.00 | 0.00% | 0 | 661 | 0.67 | -0.17 | 0.10 | -0.01 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 11.50 | 0.38 | 0.40 | 0.39 | -0.06 | -13.34% | 1 | 619 | 0.66 | -0.23 | 0.12 | -0.01 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 12.00 | 0.54 | 0.56 | 0.60 | 0.00 | 0.00% | 0 | 1,304 | 0.65 | -0.30 | 0.14 | -0.01 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 12.50 | 0.74 | 0.76 | 0.75 | 0.00 | 0.00% | 1 | 1,033 | 0.65 | -0.38 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 13.00 | 0.98 | 1.01 | 0.99 | 0.00 | 0.00% | 0 | 235 | 0.65 | -0.46 | 0.16 | -0.02 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 13.50 | 1.26 | 1.29 | 1.38 | 0.00 | 0.00% | 0 | 97 | 0.64 | -0.54 | 0.16 | -0.02 | 4/26/2024 | 4/29/2024 1:58:59 PM EST |
| 14.00 | 1.58 | 1.62 | 1.41 | -0.26 | -15.57% | 6 | 55 | 0.63 | -0.61 | 0.16 | -0.02 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 14.50 | 1.93 | 1.97 | 1.83 | 0.00 | 0.00% | 0 | 34 | 0.62 | -0.68 | 0.15 | -0.01 | 4/24/2024 | 4/29/2024 1:58:59 PM EST |
| 15.00 | 2.31 | 2.37 | 2.12 | -0.03 | -1.40% | 1 | 1 | 0.62 | -0.74 | 0.13 | -0.01 | 4/29/2024 | 4/29/2024 1:58:59 PM EST |
| 15.50 | 2.73 | 2.77 | 3.34 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.80 | 0.12 | -0.01 | 4/17/2024 | 4/29/2024 1:58:59 PM EST |
| 16.00 | 3.15 | 3.25 | % | 0 | 0 | 0.62 | -0.84 | 0.10 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 16.50 | 3.60 | 3.70 | % | 0 | 0 | 0.62 | -0.88 | 0.08 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 17.00 | 4.05 | 4.15 | % | 0 | 0 | 0.50 | -0.90 | 0.07 | -0.01 | 4/29/2024 1:58:59 PM EST | |||
| 17.50 | 4.55 | 5.25 | 5.25 | 0.00 | 0.00% | 0 | 122 | 0.45 | -0.93 | 0.06 | -0.01 | 4/18/2024 | 4/29/2024 1:58:59 PM EST |
| 18.00 | 5.00 | 5.65 | % | 0 | 0 | 1.30 | -0.94 | 0.05 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 18.50 | 4.95 | 6.20 | % | 0 | 0 | 1.56 | -0.96 | 0.04 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 19.00 | 5.95 | 6.70 | % | 0 | 0 | 1.50 | -0.97 | 0.03 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 20.00 | 7.00 | 7.35 | % | 0 | 0 | 0.99 | -0.98 | 0.02 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 21.00 | 8.00 | 8.15 | % | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 22.00 | 8.95 | 9.85 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 22.50 | 9.45 | 10.40 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 23.00 | 9.45 | 10.60 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST | |||
| 25.00 | 11.95 | 12.70 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:58:59 PM EST |