Options Chain for V F CORP COM (VFC) - $12.64 as of 4/26/2024 9:57:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 9.40 | 11.25 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 6.70 | 8.45 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 5.20 | 5.95 | % | 0 | 0 | 0.73 | 0.95 | 0.02 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 10.00 | 2.85 | 4.25 | 3.59 | 0.00 | 0.00% | 0 | 172 | 0.62 | 0.81 | 0.06 | -0.01 | 4/24/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 1.65 | 1.69 | 1.67 | +0.08 | +5.04% | 561 | 3,190 | 0.56 | 0.58 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 0.62 | 0.79 | 0.82 | +0.05 | +6.50% | 16 | 1,187 | 0.55 | 0.35 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 0.23 | 0.36 | 0.38 | +0.08 | +26.67% | 61 | 2,842 | 0.55 | 0.19 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 0.16 | 0.18 | 0.19 | +0.04 | +26.67% | 4 | 2,472 | 0.57 | 0.11 | 0.05 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 0.05 | 0.10 | 0.11 | +0.03 | +37.50% | 1 | 1,620 | 0.57 | 0.07 | 0.03 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 0.02 | 0.13 | 0.05 | 0.00 | 0.00% | 0 | 2,050 | 0.63 | 0.04 | 0.02 | 0.00 | 4/22/2024 | 4/26/2024 4:00:00 PM EST |
| 27.50 | 0.01 | 0.21 | 0.05 | 0.00 | 0.00% | 0 | 1,071 | 0.71 | 0.02 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 30.00 | 0.01 | 0.12 | 0.08 | 0.00 | 0.00% | 0 | 714 | 0.85 | 0.01 | 0.01 | 0.00 | 3/19/2024 | 4/26/2024 4:00:00 PM EST |
| 32.50 | 0.00 | 0.18 | 0.11 | 0.00 | 0.00% | 0 | 18 | 0.98 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 4/26/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.17 | 0.01 | 0.00 | 0.00% | 0 | 100 | 1.02 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/26/2024 4:00:00 PM EST |
| 37.50 | 0.00 | 0.16 | 0.03 | 0.00 | 0.00% | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 3/5/2024 | 4/26/2024 4:00:00 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 | 0.02 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 1 | 0.92 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 7.50 | 0.09 | 0.13 | 0.12 | 0.00 | 0.00% | 0 | 58 | 0.65 | -0.05 | 0.02 | 0.00 | 4/25/2024 | 4/26/2024 4:00:00 PM EST |
| 10.00 | 0.47 | 0.50 | 0.48 | -0.02 | -4.00% | 28 | 2,355 | 0.59 | -0.19 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 12.50 | 1.39 | 1.42 | 1.39 | -0.10 | -6.72% | 17 | 5,056 | 0.55 | -0.42 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 15.00 | 2.93 | 3.05 | 2.77 | -0.29 | -9.48% | 2 | 8,977 | 0.55 | -0.65 | 0.10 | -0.01 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 17.50 | 3.90 | 6.10 | 4.95 | -0.40 | -7.48% | 51 | 3,700 | 0.30 | -0.81 | 0.07 | 0.00 | 4/26/2024 | 4/26/2024 4:00:00 PM EST |
| 20.00 | 7.30 | 8.45 | 7.25 | 0.00 | 0.00% | 0 | 2,886 | 0.77 | -0.89 | 0.05 | 0.00 | 4/23/2024 | 4/26/2024 4:00:00 PM EST |
| 22.50 | 8.80 | 11.20 | 10.29 | 0.00 | 0.00% | 0 | 603 | 1.12 | -0.93 | 0.03 | 0.00 | 4/15/2024 | 4/26/2024 4:00:00 PM EST |
| 25.00 | 11.65 | 13.45 | 10.30 | 0.00 | 0.00% | 0 | 0 | 0.78 | -0.96 | 0.02 | 0.00 | 3/27/2024 | 4/26/2024 4:00:00 PM EST |
| 27.50 | 14.65 | 15.55 | % | 0 | 0 | 1.17 | -0.98 | 0.01 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 30.00 | 17.25 | 18.45 | 15.85 | 0.00 | 0.00% | 0 | 0 | 0.95 | -0.99 | 0.01 | 0.00 | 4/4/2024 | 4/26/2024 4:00:00 PM EST |
| 32.50 | 19.70 | 20.95 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST | |||
| 35.00 | 21.30 | 23.45 | 19.60 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/28/2024 | 4/26/2024 4:00:00 PM EST |
| 37.50 | 24.00 | 25.95 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:00 PM EST |