Options Chain for V F CORP COM (VFC) - $20.01 as of 2/13/2026 7:08:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 16.60 | 19.35 | 17.98 | % | 5.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 4.00 | 15.65 | 18.35 | 17.00 | 17.86 | 0.00 | 0.00% | 4.25 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 5.00 | 14.55 | 17.35 | 15.95 | 16.87 | 0.00 | 0.00% | 3.19 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 6.00 | 13.70 | 16.35 | 15.03 | 9.35 | 0.00 | 0.00% | 2.50 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 2/13/2026 3:59:53 PM EST |
| 7.00 | 12.70 | 15.35 | 14.03 | 8.20 | 0.00 | 0.00% | 2.00 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 2/13/2026 3:59:53 PM EST |
| 8.00 | 11.70 | 14.35 | 13.03 | 7.50 | 0.00 | 0.00% | 1.63 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 10/22/2025 | 2/13/2026 3:59:53 PM EST |
| 9.00 | 10.75 | 13.35 | 12.05 | 10.64 | 0.00 | 0.00% | 1.34 | 0 | 25 | 8.39 | 1.00 | 0.00 | 0.00 | 1/14/2026 | 2/13/2026 3:59:53 PM EST |
| 10.00 | 9.75 | 12.35 | 11.05 | 11.40 | 0.00 | 0.00% | 1.10 | 0 | 2,342 | 7.52 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 11.00 | 8.90 | 10.55 | 9.73 | 7.60 | 0.00 | 0.00% | 0.88 | 0 | 111 | 5.37 | 1.00 | 0.00 | 0.00 | 1/20/2026 | 2/13/2026 3:59:53 PM EST |
| 12.00 | 7.90 | 9.00 | 8.45 | 7.75 | 0.00 | 0.00% | 0.70 | 0 | 230 | 3.81 | 1.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 13.00 | 6.95 | 8.00 | 7.48 | 7.60 | 0.00 | 0.00% | 0.58 | 0 | 455 | 3.36 | 1.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 13.50 | 6.40 | 7.45 | 6.93 | % | 0.51 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 14.00 | 6.10 | 6.90 | 6.50 | 7.00 | 0.00 | 0.00% | 0.46 | 0 | 996 | 2.77 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |
| 14.50 | 5.35 | 6.70 | 6.03 | 5.78 | 0.00 | 0.00% | 0.42 | 0 | 10 | 3.06 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/13/2026 3:59:53 PM EST |
| 15.00 | 4.90 | 5.45 | 5.18 | 5.20 | -0.84 | -13.91% | 0.35 | 5 | 2,483 | 1.47 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 15.50 | 4.35 | 5.35 | 4.85 | % | 0.31 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 16.00 | 4.20 | 4.55 | 4.38 | 4.50 | -0.09 | -1.97% | 0.27 | 2 | 6,964 | 1.64 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 16.50 | 3.40 | 4.35 | 3.88 | % | 0.24 | 0 | 0 | 1.79 | 1.00 | 0.01 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 17.00 | 2.80 | 3.95 | 3.38 | 4.28 | 0.00 | 0.00% | 0.20 | 0 | 1,837 | 1.75 | 0.99 | 0.02 | -0.01 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 17.50 | 2.43 | 3.65 | 3.04 | 3.15 | +0.23 | +7.88% | 0.17 | 2 | 72 | 1.82 | 0.97 | 0.04 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 2.16 | 2.80 | 2.48 | 2.61 | +0.46 | +21.40% | 0.14 | 5 | 7,146 | 1.23 | 0.94 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.50 | 1.40 | 2.57 | 1.99 | 2.23 | -0.17 | -7.09% | 0.11 | 59 | 65 | 1.36 | 0.89 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 1.02 | 1.94 | 1.48 | 1.41 | 0.00 | 0.00% | 0.08 | 4 | 6,467 | 1.04 | 0.82 | 0.16 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.50 | 1.02 | 1.13 | 1.08 | 1.21 | +0.30 | +32.97% | 0.06 | 1 | 88 | 0.77 | 0.73 | 0.21 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 0.67 | 0.83 | 0.75 | 0.71 | 0.00 | 0.00% | 0.04 | 39 | 7,766 | 0.49 | 0.61 | 0.26 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 20.50 | 0.40 | 0.57 | 0.49 | 0.54 | +0.01 | +1.89% | 0.02 | 81 | 1,263 | 0.49 | 0.48 | 0.28 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 0.23 | 0.38 | 0.31 | 0.30 | -0.01 | -3.23% | 0.01 | 75 | 3,728 | 0.49 | 0.34 | 0.27 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.50 | 0.15 | 0.25 | 0.20 | 0.13 | -0.07 | -35.00% | 0.01 | 158 | 571 | 0.50 | 0.21 | 0.22 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 22.00 | 0.10 | 0.15 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 85 | 3,134 | 0.54 | 0.12 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 22.50 | 0.05 | 0.14 | 0.10 | 0.10 | -0.12 | -54.55% | 0.00 | 520 | 337 | 0.58 | 0.06 | 0.09 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 23.00 | 0.01 | 0.11 | 0.06 | 0.07 | -0.02 | -22.23% | 0.00 | 1 | 2,842 | 0.55 | 0.03 | 0.05 | -0.01 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 23.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.44 | 0.02 | 0.03 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 24.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,094 | 1.25 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.01 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 25.00 | 0.01 | 0.24 | 0.13 | 0.03 | +0.02 | +200.00% | 0.01 | 3 | 1,763 | 0.97 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 26.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 299 | 1.73 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:53 PM EST |
| 27.00 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,054 | 2.04 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.61 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.45 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/13/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 2/13/2026 3:59:53 PM EST |
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 2/13/2026 3:59:53 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/13/2026 3:59:53 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 6 | 6.28 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/13/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.04 | 0 | 48 | 5.60 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 486 | 4.39 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 130 | 4.46 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/13/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 2.26 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.56 | 0.28 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 590 | 3.17 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.01 | 0.01 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 298 | 1.18 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.57 | 0.29 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 1,169 | 2.42 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/13/2026 3:59:53 PM EST |
| 15.50 | 0.00 | 0.57 | 0.29 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 1,000 | 2.24 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/13/2026 3:59:53 PM EST |
| 16.00 | 0.01 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 914 | 1.17 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 16.50 | 0.00 | 0.57 | 0.29 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 911 | 1.89 | 0.00 | 0.01 | 0.00 | 2/4/2026 | 2/13/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 43,311 | 1.56 | -0.01 | 0.02 | -0.01 | 2/12/2026 | 2/13/2026 3:59:53 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10,093 | 0.71 | -0.03 | 0.04 | -0.02 | 2/11/2026 | 2/13/2026 3:59:53 PM EST |
| 18.00 | 0.03 | 0.30 | 0.17 | 0.15 | +0.07 | +87.50% | 0.01 | 16 | 1,292 | 0.79 | -0.06 | 0.07 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 18.50 | 0.07 | 0.40 | 0.24 | 0.10 | -0.03 | -23.08% | 0.01 | 3 | 77 | 0.74 | -0.11 | 0.11 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.00 | 0.11 | 0.18 | 0.15 | 0.15 | -0.07 | -31.82% | 0.01 | 71 | 632 | 0.56 | -0.18 | 0.16 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 19.50 | 0.21 | 0.31 | 0.26 | 0.20 | -0.18 | -47.37% | 0.01 | 51 | 206 | 0.50 | -0.27 | 0.21 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 20.00 | 0.36 | 0.66 | 0.51 | 0.45 | -0.23 | -33.83% | 0.03 | 297 | 1,449 | 0.51 | -0.39 | 0.26 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 20.50 | 0.61 | 0.79 | 0.70 | 0.65 | -0.17 | -20.74% | 0.03 | 10 | 1,638 | 0.54 | -0.52 | 0.28 | -0.05 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.00 | 0.91 | 1.05 | 0.98 | 0.83 | -0.42 | -33.60% | 0.05 | 18 | 466 | 0.50 | -0.66 | 0.27 | -0.04 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 21.50 | 1.10 | 1.60 | 1.35 | 1.31 | +0.40 | +43.96% | 0.06 | 2 | 2,061 | 0.79 | -0.79 | 0.22 | -0.03 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 22.00 | 1.27 | 2.17 | 1.72 | 1.92 | +0.52 | +37.15% | 0.08 | 5 | 129 | 1.00 | -0.88 | 0.15 | -0.02 | 2/13/2026 | 2/13/2026 3:59:53 PM EST |
| 22.50 | 1.80 | 2.76 | 2.28 | % | 0.10 | 0 | 0 | 1.22 | -0.94 | 0.09 | -0.01 | 2/13/2026 3:59:53 PM EST | |||
| 23.00 | 2.24 | 3.45 | 2.85 | 4.45 | 0.00 | 0.00% | 0.12 | 0 | 10 | 1.54 | -0.97 | 0.05 | -0.01 | 12/16/2025 | 2/13/2026 3:59:53 PM EST |
| 23.50 | 2.56 | 3.90 | 3.23 | % | 0.14 | 0 | 0 | 1.61 | -0.98 | 0.03 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 24.00 | 3.15 | 4.40 | 3.78 | % | 0.16 | 0 | 0 | 1.72 | -0.99 | 0.01 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 24.50 | 3.75 | 4.90 | 4.33 | % | 0.18 | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 25.00 | 4.25 | 5.40 | 4.83 | 5.43 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.93 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/13/2026 3:59:53 PM EST |
| 25.50 | 4.70 | 5.90 | 5.30 | % | 0.21 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 26.00 | 5.20 | 6.55 | 5.88 | % | 0.23 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 27.00 | 6.20 | 7.55 | 6.88 | 7.40 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/13/2026 3:59:53 PM EST |
| 28.00 | 7.20 | 8.55 | 7.88 | % | 0.28 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 29.00 | 8.20 | 9.55 | 8.88 | % | 0.31 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:53 PM EST | |||
| 30.00 | 9.15 | 10.55 | 9.85 | 10.55 | 0.00 | 0.00% | 0.33 | 0 | 30 | 2.96 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:53 PM EST |
| 31.00 | 10.15 | 11.80 | 10.98 | 10.50 | 0.00 | 0.00% | 0.35 | 0 | 10 | 3.40 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:53 PM EST |