Cboe Global Markets

VFC - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

VF Corp (vfc)

2025-06-03 13:07:11 ET (Delayed)
Bid: 
12.54
Ask: 
12.55
Vol: 
2,822,398
Last: 
12.55
Change: 
+0.3198 (+2.6149%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VFC 11.500
1.41
+0
1.03
1.13
0
0.67
0.911
0.1924
8
VFC 12.000
0.42
+0
0.63
0.68
0
0.66
0.7771
0.3854
77
VFC 12.500
0.29
+0.085
0.32
0.34
414
0.65
0.5411
0.5226
558
VFC 13.000
0.13
+0.055
0.12
0.14
643
0.64
0.2892
0.4592
646
VFC 13.500
0.03
+0
0.04
0.07
7
0.7
0.1318
0.2699
450
VFC 14.000
0.01
-0.005
0.01
0.03
5
0.73
0.069
0.1475
884
Fri Jun 06 2025
Strike
VFC 11.500
VFC 12.000
VFC 12.500
VFC 13.000
VFC 13.500
VFC 14.000
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VFC 11.500
0.03
-0.075
0.03
0.04
53
0.72
-0.0893
0.1928
922
VFC 12.000
0.1
-0.145
0.09
0.11
113
0.66
-0.2237
0.387
879
VFC 12.500
0.26
-0.265
0.26
0.28
26
0.64
-0.461
0.526
260
VFC 13.000
0.62
-0.225
0.45
0.59
2
0.47
-0.7147
0.4624
319
VFC 13.500
1.35
-0.015
0.97
1.01
1
0.64
-0.8728
0.2712
554
VFC 14.000
1.54
-0.315
1.44
1.5
1
0.73
-0.9354
0.1487
18
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VFC 11.500
1.92
+0
1.1
1.21
0
0.6
0.8337
0.2178
6
VFC 12.000
0.77
+0.205
0.75
0.79
5
0.58
0.6974
0.3047
131
VFC 12.500
0.43
+0.1
0.46
0.49
61
0.57
0.5302
0.3484
146
VFC 13.000
0.26
+0.075
0.26
0.29
161
0.58
0.3638
0.3216
85
VFC 13.500
0.14
+0.04
0.14
0.16
169
0.58
0.2295
0.2535
274
VFC 14.000
0.07
+0.01
0.07
0.08
100
0.59
0.1315
0.1766
203
Fri Jun 13 2025
Strike
VFC 11.500
VFC 12.000
VFC 12.500
VFC 13.000
VFC 13.500
VFC 14.000
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VFC 11.500
0.15
-0.105
0.13
0.15
104
0.6
-0.1977
0.2209
125
VFC 12.000
0.29
-0.165
0.24
0.3
32
0.58
-0.3313
0.2946
124
VFC 12.500
0.74
+0
0.47
0.51
0
0.57
-0.4911
0.3322
104
VFC 13.000
1.05
+0
0.51
0.82
0
0.4
-0.649
0.3086
25
VFC 13.500
1.54
+0
1.15
1.19
0
0.57
-0.778
0.2461
15
VFC 14.000
1.75
-0.19
1.58
1.62
1
0.57
-0.8734
0.1727
8
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VFC 11.500
1.1
+0.135
1.2
1.25
2
0.58
0.7816
0.2117
151
VFC 12.000
0.81
+0.145
0.85
0.89
18
0.56
0.66
0.2563
527
VFC 12.500
0.55
+0.11
0.58
0.61
68
0.56
0.5247
0.2746
2338
VFC 13.000
0.37
+0.095
0.37
0.39
60
0.55
0.3921
0.2617
186
VFC 13.500
0.23
+0.055
0.23
0.25
14
0.55
0.2775
0.2258
203
VFC 14.000
0.12
+0
0.13
0.15
0
0.55
0.1852
0.1796
3669
Fri Jun 20 2025
Strike
VFC 11.500
VFC 12.000
VFC 12.500
VFC 13.000
VFC 13.500
VFC 14.000
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VFC 11.500
0.27
-0.08
0.21
0.24
7
0.57
-0.2371
0.1986
3436
VFC 12.000
0.43
-0.13
0.36
0.4
13
0.56
-0.3516
0.2446
228
VFC 12.500
0.65
-0.18
0.59
0.62
57
0.55
-0.4821
0.2688
11273
VFC 13.000
1.2
+0
0.87
0.91
0
0.54
-0.613
0.261
103
VFC 13.500
1.6
+0
0
1.28
0
0
-0.7277
0.2273
25
VFC 14.000
1.79
-0.215
1.64
1.68
1
0.55
-0.8207
0.1811
297
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VFC 11.500
0
+0
1.3
1.34
0
0.58
0.7411
0.1833
0
VFC 12.000
1.15
+0
0.97
1.01
0
0.57
0.6393
0.2091
71
VFC 12.500
0.57
+0.015
0.7
0.73
1
0.56
0.5295
0.223
160
VFC 13.000
0.46
+0.08
0.48
0.52
2
0.55
0.4202
0.2197
910
VFC 13.500
0.31
+0.055
0.32
0.35
1
0.55
0.3211
0.201
159
VFC 14.000
0.18
+0
0.21
0.24
0
0.55
0.236
0.1729
204
Fri Jun 27 2025
Strike
VFC 11.500
VFC 12.000
VFC 12.500
VFC 13.000
VFC 13.500
VFC 14.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
VFC 11.500
0.39
-0.065
0.31
0.34
9
0.58
-0.2656
0.1765
34
VFC 12.000
0.97
+0.31
0.47
0.5
1
0.56
-0.3649
0.2068
203
VFC 12.500
0.92
+0
0.7
0.73
0
0.56
-0.4743
0.2237
25
VFC 13.000
1.13
+0
0.98
1.01
0
0.55
-0.5843
0.222
52
VFC 13.500
1.42
-0.245
1.32
1.36
1
0.55
-0.6846
0.2038
33
VFC 14.000
1.66
+0
1.7
2.36
0
0.83
-0.771
0.176
14
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.