Options Chain for V F CORP COM (VFC) - $12.77 as of 5/6/2024 11:02:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.15 | 11.45 | % | 0 | 0 | 6.41 | 1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 5.00 | 6.05 | 8.00 | 7.29 | 0.00 | 0.00% | 0 | 11 | 3.04 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 5/6/2024 3:59:36 PM EST |
| 7.50 | 3.60 | 7.05 | % | 0 | 1 | 0.71 | 0.99 | 0.01 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 10.00 | 2.70 | 3.05 | 2.65 | 0.00 | 0.00% | 0 | 272 | 0.77 | 0.87 | 0.07 | -0.01 | 5/1/2024 | 5/6/2024 3:59:36 PM EST |
| 12.50 | 1.26 | 1.29 | 1.25 | -0.24 | -16.11% | 49 | 1,934 | 0.64 | 0.58 | 0.14 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 15.00 | 0.38 | 0.40 | 0.37 | +0.04 | +12.13% | 105 | 3,850 | 0.61 | 0.26 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 17.50 | 0.08 | 0.12 | 0.08 | -0.03 | -27.28% | 4 | 21,978 | 0.60 | 0.09 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 20.00 | 0.04 | 0.05 | 0.05 | +0.01 | +25.00% | 37 | 17,850 | 0.68 | 0.03 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 22.50 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 2,196 | 0.78 | 0.01 | 0.01 | 0.00 | 5/1/2024 | 5/6/2024 3:59:36 PM EST |
| 25.00 | 0.01 | 0.17 | 0.02 | 0.00 | 0.00% | 0 | 6,709 | 0.98 | 0.00 | 0.00 | 0.00 | 4/30/2024 | 5/6/2024 3:59:36 PM EST |
| 27.50 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3,023 | 1.06 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 3:59:36 PM EST |
| 30.00 | 0.00 | 0.16 | 0.05 | 0.00 | 0.00% | 0 | 178 | 1.40 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 3:59:36 PM EST |
| 32.50 | 0.00 | 0.16 | 0.04 | 0.00 | 0.00% | 0 | 26 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 5/6/2024 3:59:36 PM EST |
| 35.00 | 0.00 | 0.16 | % | 0 | 16 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 37.50 | 0.00 | 0.16 | % | 0 | 50 | 1.66 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 40.00 | 0.00 | 0.16 | % | 0 | 8 | 1.73 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 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 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 5.00 | 0.00 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 5/6/2024 3:59:36 PM EST |
| 7.50 | 0.01 | 0.05 | 0.05 | -0.09 | -64.29% | 5 | 6,044 | 0.77 | -0.01 | 0.01 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 10.00 | 0.20 | 0.21 | 0.20 | -0.03 | -13.05% | 1 | 17,853 | 0.67 | -0.13 | 0.07 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 12.50 | 0.96 | 1.00 | 0.99 | -0.06 | -5.72% | 534 | 19,922 | 0.63 | -0.42 | 0.14 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 15.00 | 2.56 | 2.67 | 2.59 | -0.18 | -6.50% | 1 | 6,315 | 0.60 | -0.74 | 0.12 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 17.50 | 3.75 | 4.90 | 4.97 | -0.08 | -1.59% | 4 | 853 | 0.59 | -0.91 | 0.06 | -0.01 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 20.00 | 6.90 | 9.05 | 7.27 | +0.17 | +2.40% | 1 | 4,189 | 0.83 | -0.97 | 0.02 | 0.00 | 5/6/2024 | 5/6/2024 3:59:36 PM EST |
| 22.50 | 8.10 | 10.35 | 7.71 | 0.00 | 0.00% | 0 | 33 | 1.00 | -0.99 | 0.01 | 0.00 | 3/27/2024 | 5/6/2024 3:59:36 PM EST |
| 25.00 | 11.35 | 13.95 | 10.40 | 0.00 | 0.00% | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 3/20/2024 | 5/6/2024 3:59:36 PM EST |
| 27.50 | 13.60 | 16.25 | 12.78 | 0.00 | 0.00% | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 5/6/2024 3:59:36 PM EST |
| 30.00 | 17.10 | 18.80 | 12.50 | 0.00 | 0.00% | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 5/6/2024 3:59:36 PM EST |
| 32.50 | 19.55 | 20.00 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 35.00 | 22.05 | 22.50 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 37.50 | 24.65 | 25.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST | |||
| 40.00 | 26.45 | 27.50 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/6/2024 3:59:36 PM EST |