Options Chain for V F CORP COM (VFC) - $20.30 as of 2/17/2026 7:08:27 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 | 16.35 | 19.20 | 17.78 | 16.75 | % | 5.93 | 7 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST | |
| 4.00 | 15.35 | 18.20 | 16.78 | 16.12 | -1.74 | -9.75% | 4.20 | 22 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 5.00 | 14.05 | 17.20 | 15.63 | 15.60 | -1.27 | -7.53% | 3.13 | 19 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 6.00 | 13.20 | 16.20 | 14.70 | 14.71 | +5.36 | +57.33% | 2.45 | 15 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 7.00 | 12.35 | 15.20 | 13.78 | 12.70 | +4.50 | +54.88% | 1.97 | 8 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 8.00 | 11.40 | 14.20 | 12.80 | 11.40 | +3.90 | +52.00% | 1.60 | 6 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 9.00 | 10.30 | 13.20 | 11.75 | 10.65 | +0.01 | +0.10% | 1.31 | 8 | 25 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 10.00 | 9.70 | 12.20 | 10.95 | 9.83 | -1.57 | -13.78% | 1.09 | 3 | 2,342 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 11.00 | 8.65 | 11.20 | 9.93 | 8.93 | +1.33 | +17.50% | 0.90 | 1 | 111 | 0.00 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 12.00 | 7.35 | 10.20 | 8.78 | 8.66 | +0.91 | +11.75% | 0.73 | 1 | 230 | 9.24 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 13.00 | 6.65 | 9.20 | 7.93 | 7.73 | +0.13 | +1.72% | 0.61 | 2 | 455 | 8.29 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 13.50 | 6.15 | 8.70 | 7.43 | 7.33 | % | 0.55 | 1 | 0 | 7.84 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST | |
| 14.00 | 5.65 | 7.30 | 6.48 | 6.32 | -0.68 | -9.72% | 0.46 | 2 | 996 | 5.51 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 14.50 | 5.10 | 6.95 | 6.03 | 5.78 | 0.00 | 0.00% | 0.42 | 0 | 10 | 5.79 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/17/2026 3:59:39 PM EST |
| 15.00 | 4.65 | 5.65 | 5.15 | 5.14 | -0.06 | -1.16% | 0.34 | 51 | 2,478 | 3.37 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 15.50 | 4.15 | 5.00 | 4.58 | 4.45 | % | 0.30 | 3 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST | |
| 16.00 | 3.65 | 4.40 | 4.03 | 4.05 | -0.45 | -10.00% | 0.25 | 3 | 6,966 | 2.18 | 1.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 16.50 | 3.10 | 4.60 | 3.85 | % | 0.23 | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 17.00 | 2.80 | 3.50 | 3.15 | 2.90 | -1.38 | -32.25% | 0.19 | 31 | 1,837 | 1.99 | 0.99 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 17.50 | 2.18 | 3.60 | 2.89 | 3.09 | -0.06 | -1.91% | 0.17 | 2 | 72 | 2.90 | 0.99 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 18.00 | 1.81 | 2.47 | 2.14 | 2.20 | -0.41 | -15.71% | 0.12 | 4 | 7,143 | 1.47 | 0.96 | 0.06 | -0.02 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 18.50 | 1.18 | 2.42 | 1.80 | 2.23 | 0.00 | 0.00% | 0.10 | 0 | 79 | 2.02 | 0.90 | 0.12 | -0.05 | 2/13/2026 | 2/17/2026 3:59:39 PM EST |
| 19.00 | 1.05 | 1.47 | 1.26 | 1.00 | -0.41 | -29.08% | 0.07 | 16 | 6,463 | 1.01 | 0.83 | 0.19 | -0.07 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 19.50 | 0.76 | 0.98 | 0.87 | 0.72 | -0.49 | -40.50% | 0.04 | 2 | 89 | 0.69 | 0.72 | 0.28 | -0.08 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 20.00 | 0.32 | 0.55 | 0.44 | 0.50 | -0.21 | -29.58% | 0.02 | 60 | 7,739 | 0.60 | 0.56 | 0.37 | -0.08 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 20.50 | 0.21 | 0.33 | 0.27 | 0.25 | -0.29 | -53.71% | 0.01 | 211 | 1,344 | 0.58 | 0.37 | 0.38 | -0.07 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 21.00 | 0.11 | 0.20 | 0.16 | 0.15 | -0.15 | -50.00% | 0.01 | 205 | 3,769 | 0.63 | 0.23 | 0.29 | -0.06 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 21.50 | 0.05 | 0.10 | 0.08 | 0.07 | -0.06 | -46.16% | 0.00 | 26 | 668 | 0.64 | 0.17 | 0.20 | -0.06 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 22.00 | 0.02 | 0.05 | 0.04 | 0.03 | -0.09 | -75.00% | 0.00 | 23 | 3,150 | 0.79 | 0.11 | 0.14 | -0.05 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 22.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 857 | 0.75 | 0.08 | 0.10 | -0.04 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 21 | 2,841 | 0.93 | 0.03 | 0.06 | -0.02 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 23.50 | 0.00 | 0.11 | 0.06 | 0.01 | -0.02 | -66.67% | 0.00 | 1 | 37 | 1.27 | 0.01 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 24.00 | 0.00 | 0.09 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,094 | 1.33 | 0.01 | 0.01 | 0.00 | 2/12/2026 | 2/17/2026 3:59:39 PM EST |
| 24.50 | 0.00 | 0.29 | 0.15 | % | 0.01 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 25.00 | 0.00 | 0.07 | 0.04 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,765 | 1.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/17/2026 3:59:39 PM EST |
| 25.50 | 0.00 | 0.86 | 0.43 | % | 0.02 | 0 | 0 | 3.33 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 26.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 299 | 2.70 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 3:59:39 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 1,054 | 2.97 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:39 PM EST |
| 28.00 | 0.00 | 1.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 6 | 4.25 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 3:59:39 PM EST |
| 29.00 | 0.00 | 0.24 | 0.12 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.89 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 3:59:39 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 97 | 2.25 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/17/2026 3:59:39 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.40 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 3:59:39 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 | 2/17/2026 3:59:39 PM EST |
| 4.00 | 0.00 | 2.13 | 1.07 | % | 0.27 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 5.00 | 0.00 | 2.13 | 1.07 | 0.06 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 2/17/2026 3:59:39 PM EST |
| 6.00 | 0.00 | 2.13 | 1.07 | % | 0.18 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 7.00 | 0.00 | 2.13 | 1.07 | 0.03 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 1/5/2026 | 2/17/2026 3:59:39 PM EST |
| 8.00 | 0.00 | 2.13 | 1.07 | 0.04 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 2/17/2026 3:59:39 PM EST |
| 9.00 | 0.00 | 2.13 | 1.07 | 0.02 | 0.00 | 0.00% | 0.12 | 0 | 48 | 0.00 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:39 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 486 | 0.00 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 3:59:39 PM EST |
| 11.00 | 0.00 | 0.02 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 130 | 3.06 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/17/2026 3:59:39 PM EST |
| 12.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,386 | 3.41 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/17/2026 3:59:39 PM EST |
| 13.00 | 0.00 | 0.23 | 0.12 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 590 | 3.67 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:39 PM EST |
| 13.50 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 14.00 | 0.00 | 0.63 | 0.32 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 298 | 4.37 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/17/2026 3:59:39 PM EST |
| 14.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 15.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,169 | 3.29 | 0.00 | 0.00 | 0.00 | 2/10/2026 | 2/17/2026 3:59:39 PM EST |
| 15.50 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 1,000 | 1.95 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/17/2026 3:59:39 PM EST |
| 16.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.04 | -66.67% | 0.01 | 50 | 914 | 2.28 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 16.50 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 911 | 2.11 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/17/2026 3:59:39 PM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.08 | +0.01 | +14.29% | 0.00 | 1 | 43,311 | 0.91 | -0.01 | 0.01 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 17.50 | 0.00 | 0.21 | 0.11 | 0.01 | -0.04 | -80.00% | 0.01 | 20 | 10,093 | 1.55 | -0.01 | 0.02 | 0.00 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 18.00 | 0.01 | 0.30 | 0.16 | 0.02 | -0.13 | -86.67% | 0.01 | 12 | 1,307 | 1.07 | -0.04 | 0.06 | -0.02 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 18.50 | 0.01 | 0.16 | 0.09 | 0.08 | -0.02 | -20.00% | 0.00 | 26 | 79 | 0.74 | -0.10 | 0.12 | -0.05 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 19.00 | 0.08 | 0.17 | 0.13 | 0.11 | -0.04 | -26.67% | 0.01 | 78 | 703 | 0.71 | -0.17 | 0.19 | -0.07 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 19.50 | 0.01 | 0.23 | 0.12 | 0.20 | 0.00 | 0.00% | 0.01 | 98 | 245 | 0.60 | -0.28 | 0.28 | -0.08 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 20.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.10 | -22.23% | 0.02 | 21,574 | 1,647 | 0.59 | -0.44 | 0.37 | -0.08 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 20.50 | 0.18 | 0.68 | 0.43 | 0.65 | 0.00 | 0.00% | 0.02 | 89 | 1,638 | 0.58 | -0.63 | 0.38 | -0.07 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 21.00 | 0.65 | 1.48 | 1.07 | 1.15 | +0.32 | +38.56% | 0.05 | 10 | 472 | 1.39 | -0.77 | 0.29 | -0.06 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 21.50 | 1.14 | 2.01 | 1.58 | 1.58 | +0.27 | +20.62% | 0.07 | 2 | 2,061 | 1.67 | -0.83 | 0.20 | -0.06 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 22.00 | 1.47 | 2.51 | 1.99 | 1.99 | +0.07 | +3.65% | 0.09 | 4 | 126 | 1.89 | -0.89 | 0.14 | -0.05 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 22.50 | 1.90 | 2.89 | 2.40 | 2.53 | % | 0.11 | 1 | 0 | 1.90 | -0.92 | 0.10 | -0.04 | 2/17/2026 | 2/17/2026 3:59:39 PM EST | |
| 23.00 | 2.58 | 3.30 | 2.94 | 2.78 | -1.67 | -37.53% | 0.13 | 2 | 10 | 1.93 | -0.97 | 0.06 | -0.02 | 2/17/2026 | 2/17/2026 3:59:39 PM EST |
| 23.50 | 2.66 | 3.90 | 3.28 | 3.26 | % | 0.14 | 2 | 0 | 2.27 | -0.99 | 0.02 | -0.01 | 2/17/2026 | 2/17/2026 3:59:39 PM EST | |
| 24.00 | 3.45 | 4.40 | 3.93 | % | 0.16 | 0 | 0 | 2.44 | -0.99 | 0.01 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 24.50 | 3.65 | 5.10 | 4.38 | % | 0.18 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 25.00 | 4.15 | 5.60 | 4.88 | 5.43 | 0.00 | 0.00% | 0.20 | 0 | 4 | 3.09 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/17/2026 3:59:39 PM EST |
| 25.50 | 4.65 | 6.60 | 5.63 | % | 0.22 | 0 | 0 | 4.04 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 26.00 | 5.15 | 6.75 | 5.95 | % | 0.23 | 0 | 0 | 3.64 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 27.00 | 6.10 | 8.10 | 7.10 | 7.40 | 0.00 | 0.00% | 0.26 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 1/21/2026 | 2/17/2026 3:59:39 PM EST |
| 28.00 | 7.10 | 9.10 | 8.10 | % | 0.29 | 0 | 0 | 4.77 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 29.00 | 8.10 | 9.60 | 8.85 | % | 0.31 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 2/17/2026 3:59:39 PM EST | |||
| 30.00 | 9.10 | 11.10 | 10.10 | 10.55 | 0.00 | 0.00% | 0.34 | 0 | 30 | 5.27 | -1.00 | 0.00 | 0.00 | 1/15/2026 | 2/17/2026 3:59:39 PM EST |
| 31.00 | 10.10 | 12.10 | 11.10 | 10.50 | 0.00 | 0.00% | 0.36 | 0 | 10 | 5.50 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/17/2026 3:59:39 PM EST |