$19.27
-0.39-1.98%
At close: Dec 15, 4:00 PM EST
$19.60
0.331.71%
After Hours: 7:07 PM EST
Comments
Loading...
VF (NYSE:VFC) Stock, Option Chain
Option chain shows key data for VF's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for VF.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price14.84Dec 12, 2025
Change
-0%
Bid13.75
Ask16.15
volume0
Intrest0
Strike
5
5
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest4
Last Price13.98Dec 12, 2025
Change
-0%
Bid12.8
Ask15.05
volume0
Intrest2
Strike
6
6
Last Price0.07Dec 12, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest0
Last Price12.93Dec 12, 2025
Change
-0%
Bid11.75
Ask14.05
volume0
Intrest0
Strike
7
7
Last Price0.04Dec 12, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest0
Last Price11.98Dec 12, 2025
Change
-0%
Bid10.8
Ask13.05
volume0
Intrest1
Strike
8
8
Last Price0.09Dec 12, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest0
Last Price10.95Dec 12, 2025
Change
-0%
Bid10.2
Ask11.8
volume0
Intrest3
Strike
9
9
Last Price0.09Dec 10, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest4
Last Price10.5Dec 12, 2025
Change
-0%
Bid9.75
Ask11.2
volume0
Intrest5
Strike
9.5
9.5
Last Price0.02Dec 08, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest1
Last Price9.4Dec 11, 2025
Change
-0%
Bid9.25
Ask10.7
volume0
Intrest5
Strike
10
10
Last Price-
Change
-
Bid-
Ask0.07
volume0
Intrest0
Last Price9.8Dec 11, 2025
Change
-0%
Bid8.75
Ask10.2
volume0
Intrest5
Strike
10.5
10.5
Last Price0.08Dec 10, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Last Price9.38Dec 11, 2025
Change
-0%
Bid8.25
Ask9.7
volume0
Intrest4
Strike
11
11
Last Price0.06Dec 01, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest22
Last Price7.31Dec 10, 2025
Change
-0%
Bid7.75
Ask9.2
volume0
Intrest1
Strike
11.5
11.5
Last Price0.21Dec 01, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest2
Last Price6.11Dec 09, 2025
Change
-0%
Bid7.25
Ask8.8
volume0
Intrest0
Strike
12
12
Last Price0.08Dec 11, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Last Price7.67Dec 12, 2025
Change
-0%
Bid6.75
Ask8.2
volume0
Intrest0
Strike
12.5
12.5
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.16
volume0
Intrest21
Last Price7.27Dec 12, 2025
Change
-0%
Bid6.25
Ask7.8
volume0
Intrest84
Strike
13
13
Last Price0.02Dec 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest31
Last Price6.08Dec 11, 2025
Change
-0%
Bid5.75
Ask7.35
volume0
Intrest84
Strike
13.5
13.5
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.26
volume0
Intrest25
Last Price5.69Dec 11, 2025
Change
-0%
Bid5.25
Ask6.7
volume0
Intrest6
Strike
14
14
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest35
Last Price5.29Dec 11, 2025
Change
-0%
Bid4.9
Ask6.05
volume0
Intrest1
Strike
14.5
14.5
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask1.15
volume0
Intrest54
Last Price4.73Dec 12, 2025
Change
-0%
Bid4.4
Ask5
volume0
Intrest20
Strike
15
15
Last Price0.02Dec 03, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest11
Last Price2.93Dec 09, 2025
Change
-0%
Bid3.9
Ask4.6
volume0
Intrest0
Strike
15.5
15.5
Last Price0.01Dec 10, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest38
Last Price2.57Dec 05, 2025
Change
-0%
Bid3.4
Ask4.55
volume0
Intrest0
Strike
16
16
Last Price0.01Dec 09, 2025
Change
-0%
Bid-
Ask0.22
volume0
Intrest25
Last Price2.78Dec 11, 2025
Change
-0%
Bid2.85
Ask4.05
volume0
Intrest5
Strike
16.5
16.5
Last Price0.06Dec 08, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest92
Last Price2.93Dec 12, 2025
Change
-0%
Bid2.4
Ask3.55
volume0
Intrest73
Strike
17
17
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest133
Last Price2.06Dec 12, 2025
Change
-0%
Bid1.3
Ask2.38
volume0
Intrest181
Strike
17.5
17.5
Last Price0.02Dec 12, 2025
Change
-0%
Bid-
Ask0.24
volume0
Intrest294
Last Price1.63Dec 12, 2025
Change
-0%
Bid1.33
Ask1.72
volume0
Intrest749
Strike
18
18
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest412
Last Price1.21Dec 12, 2025
Change
-0%
Bid0.87
Ask1.4
volume0
Intrest1245
Strike
18.5
18.5
Last Price0.05Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest128
Last Price0.61Dec 12, 2025
Change
-0%
Bid-
Ask0.9
volume0
Intrest332
Strike
19
19
Last Price0.08Dec 12, 2025
Change
-0%
Bid-
Ask0.15
volume0
Intrest150
Last Price0.2Dec 12, 2025
Change
-0%
Bid0.04
Ask0.4
volume0
Intrest337
Strike
19.5
19.5
Last Price0.3Dec 11, 2025
Change
-0%
Bid-
Ask0.34
volume0
Intrest2
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest345
Strike
20
20
Last Price-
Change
-
Bid0.03
Ask1.14
volume0
Intrest0
Last Price0.2Dec 12, 2025
Change
-0%
Bid-
Ask0.25
volume0
Intrest178
Strike
20.5
20.5
Last Price-
Change
-
Bid0.25
Ask1
volume0
Intrest0
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest7
Strike
21
21
Last Price2.63Dec 10, 2025
Change
-0%
Bid0.7
Ask1.49
volume0
Intrest3
Last Price0.06Dec 04, 2025
Change
-0%
Bid-
Ask0.23
volume0
Intrest1
Strike
22
22
Last Price2.13Dec 12, 2025
Change
-0%
Bid2.04
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
22.5
22.5
Last Price2.61Dec 12, 2025
Change
-0%
Bid2.05
Ask3.2
volume0
Intrest0
Last Price0.03Dec 09, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
23
23
Last Price3.03Dec 12, 2025
Change
-0%
Bid2.47
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
24
24
Last Price4.27Dec 12, 2025
Change
-0%
Bid4.05
Ask4.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid4.45
Ask5.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
26
26
Last Price6.61Dec 11, 2025
Change
-0%
Bid5.3
Ask7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
27
27
Last Price7.5Dec 11, 2025
Change
-0%
Bid6.35
Ask7.9
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
28
28
Last Price9.81Dec 08, 2025
Change
-0%
Bid7.3
Ask8.8
volume0
Intrest0
Last Price0.05Dec 08, 2025
Change
-0%
Bid-
Ask0.95
volume0
Intrest1
Strike
29
29
Last Price10.82Dec 10, 2025
Change
-0%
Bid8.3
Ask9.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
30
30
Last Price11.71Dec 10, 2025
Change
-0%
Bid9.35
Ask11
volume0
Intrest0
