Options Chain for V F CORP COM (VFC) - $13.20 as of 9/9/2026 3:05:24 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 | 4.60 | 6.90 | 5.75 | 5.34 | 0.00 | 0.00% | 0.72 | 0 | 12 | 1.07 | 0.99 | 0.01 | 0.00 | 9/2/2026 | 9/9/2026 1:59:08 PM EST |
| 9.00 | 3.65 | 4.65 | 4.15 | 4.36 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.91 | 0.96 | 0.03 | 0.00 | 9/2/2026 | 9/9/2026 1:59:08 PM EST |
| 10.00 | 1.72 | 3.75 | 2.74 | 3.30 | 0.00 | 0.00% | 0.27 | 0 | 12 | 0.53 | 0.90 | 0.06 | 0.00 | 9/1/2026 | 9/9/2026 1:59:08 PM EST |
| 11.00 | 2.05 | 2.87 | 2.46 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 46 | 0.46 | 0.81 | 0.09 | -0.01 | 8/26/2026 | 9/9/2026 1:59:08 PM EST |
| 12.00 | 1.54 | 1.84 | 1.69 | 1.87 | 0.00 | 0.00% | 0.14 | 0 | 549 | 0.49 | 0.69 | 0.12 | -0.01 | 9/8/2026 | 9/9/2026 1:59:08 PM EST |
| 13.00 | 1.04 | 1.58 | 1.31 | 1.25 | -0.17 | -11.98% | 0.10 | 5 | 648 | 0.47 | 0.55 | 0.14 | -0.01 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 14.00 | 0.69 | 0.98 | 0.84 | 0.69 | -0.11 | -13.75% | 0.06 | 10 | 509 | 0.48 | 0.41 | 0.14 | -0.01 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 15.00 | 0.26 | 0.57 | 0.42 | 0.45 | -0.05 | -10.00% | 0.03 | 274 | 1,060 | 0.49 | 0.30 | 0.12 | -0.01 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 16.00 | 0.27 | 0.50 | 0.39 | 0.29 | -0.06 | -17.15% | 0.02 | 1 | 3,134 | 0.54 | 0.20 | 0.10 | -0.01 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 767 | 0.51 | 0.14 | 0.08 | 0.00 | 9/8/2026 | 9/9/2026 1:59:08 PM EST |
| 18.00 | 0.11 | 0.40 | 0.26 | 0.13 | -0.01 | -7.15% | 0.01 | 1 | 489 | 0.54 | 0.09 | 0.06 | 0.00 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,081 | 0.48 | 0.07 | 0.04 | 0.00 | 9/3/2026 | 9/9/2026 1:59:08 PM EST |
| 20.00 | 0.05 | 0.09 | 0.07 | 0.05 | -0.04 | -44.45% | 0.00 | 6,039 | 3,524 | 0.56 | 0.04 | 0.03 | 0.00 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 21.00 | 0.03 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,658 | 0.60 | 0.03 | 0.02 | 0.00 | 8/31/2026 | 9/9/2026 1:59:08 PM EST |
| 22.00 | 0.02 | 0.20 | 0.11 | 0.05 | -0.04 | -44.45% | 0.01 | 10 | 13,591 | 0.60 | 0.02 | 0.01 | 0.00 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 23.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1,365 | 0.74 | 0.01 | 0.01 | 0.00 | 8/31/2026 | 9/9/2026 1:59:08 PM EST |
| 24.00 | 0.00 | 0.29 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.77 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 1:59:08 PM EST |
| 25.00 | 0.00 | 0.88 | 0.44 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 229 | 0.79 | 0.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 1:59:08 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 209 | 0.90 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/9/2026 1:59:08 PM EST |
| 35.00 | 0.00 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.96 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 1:59:08 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 | 0.07 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.69 | -0.01 | 0.01 | 0.00 | 9/8/2026 | 9/9/2026 1:59:08 PM EST |
| 9.00 | 0.04 | 0.12 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.55 | -0.04 | 0.03 | 0.00 | 9/8/2026 | 9/9/2026 1:59:08 PM EST |
| 10.00 | 0.00 | 0.31 | 0.16 | 0.12 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.51 | -0.10 | 0.06 | 0.00 | 9/8/2026 | 9/9/2026 1:59:08 PM EST |
| 11.00 | 0.08 | 0.54 | 0.31 | 0.31 | +0.03 | +10.72% | 0.03 | 3 | 299 | 0.49 | -0.19 | 0.09 | -0.01 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 12.00 | 0.57 | 0.66 | 0.62 | 0.60 | +0.03 | +5.27% | 0.05 | 3 | 444 | 0.48 | -0.31 | 0.12 | -0.01 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 13.00 | 0.78 | 1.10 | 0.94 | 1.06 | +0.10 | +10.42% | 0.07 | 1 | 1,190 | 0.48 | -0.45 | 0.14 | -0.01 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 14.00 | 1.59 | 1.80 | 1.70 | 1.71 | +0.06 | +3.64% | 0.12 | 30 | 864 | 0.48 | -0.59 | 0.14 | -0.01 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 15.00 | 2.13 | 2.69 | 2.41 | 2.45 | +0.09 | +3.82% | 0.16 | 1 | 243 | 0.49 | -0.70 | 0.12 | -0.01 | 9/9/2026 | 9/9/2026 1:59:08 PM EST |
| 16.00 | 2.95 | 4.20 | 3.58 | 3.15 | 0.00 | 0.00% | 0.22 | 0 | 738 | 0.52 | -0.80 | 0.10 | -0.01 | 9/3/2026 | 9/9/2026 1:59:08 PM EST |
| 17.00 | 3.65 | 5.30 | 4.48 | 3.03 | 0.00 | 0.00% | 0.26 | 0 | 1,403 | 0.63 | -0.86 | 0.08 | 0.00 | 8/19/2026 | 9/9/2026 1:59:08 PM EST |
| 18.00 | 4.60 | 5.60 | 5.10 | 3.73 | 0.00 | 0.00% | 0.28 | 0 | 1,312 | 0.68 | -0.91 | 0.06 | 0.00 | 8/14/2026 | 9/9/2026 1:59:08 PM EST |
| 19.00 | 5.50 | 6.65 | 6.08 | 5.77 | 0.00 | 0.00% | 0.32 | 0 | 195 | 0.75 | -0.93 | 0.04 | 0.00 | 9/8/2026 | 9/9/2026 1:59:08 PM EST |
| 20.00 | 6.50 | 7.45 | 6.98 | 6.95 | 0.00 | 0.00% | 0.35 | 0 | 32 | 1.01 | -0.96 | 0.03 | 0.00 | 9/1/2026 | 9/9/2026 1:59:08 PM EST |
| 21.00 | 7.50 | 8.55 | 8.03 | 5.21 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.08 | -0.97 | 0.02 | 0.00 | 6/10/2026 | 9/9/2026 1:59:08 PM EST |
| 22.00 | 8.55 | 9.55 | 9.05 | % | 0.41 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 9/9/2026 1:59:08 PM EST | |||
| 23.00 | 9.55 | 10.55 | 10.05 | 4.40 | 0.00 | 0.00% | 0.44 | 0 | 1 | 1.20 | -0.99 | 0.01 | 0.00 | 4/17/2026 | 9/9/2026 1:59:08 PM EST |
| 24.00 | 10.30 | 11.55 | 10.93 | 5.05 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.26 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 9/9/2026 1:59:08 PM EST |
| 25.00 | 11.45 | 13.15 | 12.30 | 11.25 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 1:59:08 PM EST |
| 30.00 | 16.55 | 17.70 | 17.13 | 13.19 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 9/9/2026 1:59:08 PM EST |
| 35.00 | 21.50 | 22.55 | 22.03 | % | 0.63 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/9/2026 1:59:08 PM EST |