Options Chain for V F CORP COM (VFC) - $14.15 as of 9/28/2026 12:40:02 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 5.90 | 8.05 | 6.98 | 5.34 | 0.00 | 0.00% | 0.87 | 0 | 12 | 2.53 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/28/2026 3:59:52 PM EST |
| 9.00 | 4.90 | 6.10 | 5.50 | 4.36 | 0.00 | 0.00% | 0.61 | 0 | 1 | 1.24 | 0.99 | 0.01 | 0.00 | 9/2/2026 | 9/28/2026 3:59:52 PM EST |
| 10.00 | 3.80 | 4.90 | 4.35 | 3.30 | 0.00 | 0.00% | 0.43 | 0 | 12 | 1.02 | 0.98 | 0.02 | 0.00 | 9/1/2026 | 9/28/2026 3:59:52 PM EST |
| 11.00 | 3.00 | 3.95 | 3.48 | 3.25 | 0.00 | 0.00% | 0.32 | 0 | 46 | 0.87 | 0.93 | 0.05 | 0.00 | 8/26/2026 | 9/28/2026 3:59:52 PM EST |
| 12.00 | 2.17 | 3.15 | 2.66 | 2.96 | +0.71 | +31.56% | 0.22 | 1 | 441 | 0.81 | 0.85 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 13.00 | 1.85 | 2.54 | 2.20 | 2.00 | +0.32 | +19.05% | 0.17 | 4 | 1,073 | 0.63 | 0.74 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 14.00 | 1.19 | 1.51 | 1.35 | 1.24 | +0.24 | +24.00% | 0.10 | 86 | 3,162 | 0.50 | 0.61 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 15.00 | 0.74 | 1.03 | 0.89 | 0.99 | +0.30 | +43.48% | 0.06 | 63 | 2,589 | 0.50 | 0.47 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 16.00 | 0.59 | 0.69 | 0.64 | 0.63 | +0.18 | +40.00% | 0.04 | 37 | 3,637 | 0.54 | 0.34 | 0.13 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 17.00 | 0.20 | 0.45 | 0.33 | 0.42 | +0.15 | +55.56% | 0.02 | 108 | 815 | 0.49 | 0.24 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 18.00 | 0.20 | 0.32 | 0.26 | 0.27 | +0.07 | +35.00% | 0.01 | 6 | 623 | 0.54 | 0.16 | 0.09 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 19.00 | 0.01 | 0.20 | 0.11 | 0.16 | +0.06 | +60.00% | 0.01 | 196 | 1,224 | 0.45 | 0.10 | 0.06 | 0.00 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 20.00 | 0.08 | 0.14 | 0.11 | 0.12 | +0.04 | +50.00% | 0.01 | 51 | 9,507 | 0.56 | 0.06 | 0.04 | 0.00 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 21.00 | 0.03 | 0.12 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 0.57 | 0.04 | 0.03 | 0.00 | 9/21/2026 | 9/28/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.11 | 0.06 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 13,616 | 0.69 | 0.02 | 0.02 | 0.00 | 9/18/2026 | 9/28/2026 3:59:52 PM EST |
| 23.00 | 0.00 | 0.09 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,367 | 0.71 | 0.01 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 3:59:52 PM EST |
| 24.00 | 0.00 | 0.28 | 0.14 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.98 | 0.01 | 0.01 | 0.00 | 9/4/2026 | 9/28/2026 3:59:52 PM EST |
| 25.00 | 0.01 | 0.04 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 233 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 9/28/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/28/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/28/2026 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.87 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/28/2026 3:59:52 PM EST |
| 9.00 | 0.00 | 0.09 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 146 | 0.81 | -0.01 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 193 | 0.69 | -0.02 | 0.02 | 0.00 | 9/22/2026 | 9/28/2026 3:59:52 PM EST |
| 11.00 | 0.08 | 0.18 | 0.13 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 1,578 | 0.56 | -0.07 | 0.05 | 0.00 | 9/25/2026 | 9/28/2026 3:59:52 PM EST |
| 12.00 | 0.10 | 0.48 | 0.29 | 0.23 | -0.08 | -25.81% | 0.02 | 53 | 1,235 | 0.55 | -0.15 | 0.08 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 13.00 | 0.40 | 0.67 | 0.54 | 0.46 | -0.19 | -29.24% | 0.04 | 13 | 1,532 | 0.54 | -0.26 | 0.11 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 14.00 | 0.63 | 1.03 | 0.83 | 0.93 | -0.11 | -10.58% | 0.06 | 5 | 812 | 0.49 | -0.39 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 15.00 | 1.22 | 1.81 | 1.52 | 1.38 | -0.52 | -27.37% | 0.10 | 3 | 240 | 0.56 | -0.53 | 0.14 | -0.01 | 9/28/2026 | 9/28/2026 3:59:52 PM EST |
| 16.00 | 1.89 | 2.23 | 2.06 | 2.75 | 0.00 | 0.00% | 0.13 | 0 | 726 | 0.50 | -0.66 | 0.13 | -0.01 | 9/22/2026 | 9/28/2026 3:59:52 PM EST |
| 17.00 | 2.69 | 2.99 | 2.84 | 3.03 | 0.00 | 0.00% | 0.17 | 0 | 1,403 | 0.49 | -0.76 | 0.11 | -0.01 | 8/19/2026 | 9/28/2026 3:59:52 PM EST |
| 18.00 | 3.30 | 4.30 | 3.80 | 3.73 | 0.00 | 0.00% | 0.21 | 0 | 1,302 | 0.86 | -0.84 | 0.09 | -0.01 | 8/14/2026 | 9/28/2026 3:59:52 PM EST |
| 19.00 | 4.15 | 5.25 | 4.70 | 5.77 | 0.00 | 0.00% | 0.25 | 0 | 64 | 0.94 | -0.90 | 0.06 | 0.00 | 9/8/2026 | 9/28/2026 3:59:52 PM EST |
| 20.00 | 5.30 | 6.35 | 5.83 | 6.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.09 | -0.94 | 0.04 | 0.00 | 9/1/2026 | 9/28/2026 3:59:52 PM EST |
| 21.00 | 6.30 | 7.40 | 6.85 | 5.21 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.20 | -0.96 | 0.03 | 0.00 | 6/10/2026 | 9/28/2026 3:59:52 PM EST |
| 22.00 | 7.15 | 8.30 | 7.73 | % | 0.35 | 0 | 0 | 1.22 | -0.98 | 0.02 | 0.00 | 9/28/2026 3:59:52 PM EST | |||
| 23.00 | 7.50 | 9.70 | 8.60 | 4.40 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 9/28/2026 3:59:52 PM EST |
| 24.00 | 9.15 | 10.40 | 9.78 | 5.05 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.42 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 9/28/2026 3:59:52 PM EST |
| 25.00 | 10.00 | 11.40 | 10.70 | 11.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/28/2026 3:59:52 PM EST |
| 30.00 | 15.15 | 16.35 | 15.75 | 13.19 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 9/28/2026 3:59:52 PM EST |
| 35.00 | 20.10 | 21.35 | 20.73 | % | 0.59 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/28/2026 3:59:52 PM EST |