Options Chain for V F CORP COM (VFC) - $17.27 as of 3/10/2026 12:26:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.05 | 13.85 | 12.45 | 12.50 | 0.00 | 0.00% | 2.49 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 10.00 | 6.55 | 8.25 | 7.40 | % | 0.74 | 0 | 0 | 3.43 | 1.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 11.00 | 5.55 | 7.35 | 6.45 | % | 0.59 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 12.00 | 4.70 | 6.10 | 5.40 | 11.24 | 0.00 | 0.00% | 0.45 | 0 | 1 | 2.41 | 1.00 | 0.00 | 0.00 | 2/20/2026 | 3/10/2026 1:59:04 PM EST |
| 12.50 | 4.20 | 5.60 | 4.90 | % | 0.39 | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 13.00 | 3.70 | 5.00 | 4.35 | % | 0.33 | 0 | 0 | 2.04 | 0.99 | 0.01 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 13.50 | 3.20 | 4.60 | 3.90 | % | 0.29 | 0 | 0 | 1.86 | 0.99 | 0.01 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 14.00 | 2.70 | 4.10 | 3.40 | 6.72 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.69 | 0.98 | 0.03 | -0.01 | 2/5/2026 | 3/10/2026 1:59:04 PM EST |
| 14.50 | 2.25 | 3.65 | 2.95 | % | 0.20 | 0 | 0 | 1.45 | 0.93 | 0.06 | -0.02 | 3/10/2026 1:59:04 PM EST | |||
| 15.00 | 1.93 | 3.20 | 2.57 | 3.30 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.40 | 0.90 | 0.08 | -0.02 | 3/3/2026 | 3/10/2026 1:59:04 PM EST |
| 15.50 | 1.57 | 2.50 | 2.04 | 1.30 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.04 | 0.85 | 0.11 | -0.03 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 16.00 | 1.17 | 1.47 | 1.32 | 5.22 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.94 | 0.79 | 0.14 | -0.03 | 2/10/2026 | 3/10/2026 1:59:04 PM EST |
| 16.50 | 0.85 | 1.10 | 0.98 | 1.20 | % | 0.06 | 5 | 0 | 0.58 | 0.72 | 0.18 | -0.03 | 3/10/2026 | 3/10/2026 1:59:04 PM EST | |
| 17.00 | 0.62 | 0.79 | 0.71 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.57 | 0.63 | 0.22 | -0.03 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 17.50 | 0.43 | 0.54 | 0.49 | 0.80 | +0.34 | +73.92% | 0.03 | 14 | 111 | 0.56 | 0.51 | 0.24 | -0.03 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 18.00 | 0.24 | 0.36 | 0.30 | 0.50 | +0.18 | +56.25% | 0.02 | 3 | 401 | 0.56 | 0.39 | 0.24 | -0.03 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 18.50 | 0.16 | 0.24 | 0.20 | 0.36 | +0.03 | +9.10% | 0.01 | 2 | 31 | 0.57 | 0.29 | 0.21 | -0.03 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 19.00 | 0.09 | 0.16 | 0.13 | 0.18 | 0.00 | 0.00% | 0.01 | 13 | 257 | 0.57 | 0.20 | 0.17 | -0.02 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 19.50 | 0.05 | 0.19 | 0.12 | 0.13 | +0.06 | +85.72% | 0.01 | 2 | 64 | 0.58 | 0.15 | 0.13 | -0.02 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 20.00 | 0.02 | 0.10 | 0.06 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 622 | 0.58 | 0.10 | 0.10 | -0.02 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 20.50 | 0.00 | 0.09 | 0.05 | 0.02 | +0.01 | +100.00% | 0.00 | 4 | 37 | 0.62 | 0.07 | 0.07 | -0.01 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 21.00 | 0.00 | 0.23 | 0.12 | 0.06 | +0.01 | +20.00% | 0.01 | 5 | 2,081 | 0.74 | 0.04 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 21.50 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.76 | 0.03 | 0.03 | -0.01 | 3/5/2026 | 3/10/2026 1:59:04 PM EST |
| 22.00 | 0.00 | 0.52 | 0.26 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1,138 | 1.56 | 0.01 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 22.50 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 530 | 1.29 | 0.01 | 0.01 | 0.00 | 3/4/2026 | 3/10/2026 1:59:04 PM EST |
| 23.00 | 0.00 | 0.14 | 0.07 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 418 | 1.15 | 0.00 | 0.01 | 0.00 | 3/4/2026 | 3/10/2026 1:59:04 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 9 | 2.08 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 1:59:04 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 74 | 1.59 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/10/2026 1:59:04 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.24 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 1:59:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.16 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.38 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/10/2026 1:59:04 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 257 | 2.45 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 1:59:04 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/10/2026 1:59:04 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 2.72 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 3/10/2026 1:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.74 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/10/2026 1:59:04 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.54 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 61 | 2.34 | -0.01 | 0.01 | 0.00 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.15 | -0.01 | 0.01 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 236 | 1.96 | -0.02 | 0.03 | -0.01 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 14.50 | 0.00 | 0.18 | 0.09 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.84 | -0.07 | 0.06 | -0.02 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 15.00 | 0.07 | 0.17 | 0.12 | 0.10 | -0.11 | -52.39% | 0.01 | 1 | 40 | 0.79 | -0.10 | 0.08 | -0.02 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 15.50 | 0.11 | 0.20 | 0.16 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 83 | 0.67 | -0.15 | 0.11 | -0.03 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 16.00 | 0.17 | 0.31 | 0.24 | 0.26 | -0.25 | -49.02% | 0.01 | 5 | 239 | 0.64 | -0.21 | 0.14 | -0.03 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 16.50 | 0.26 | 0.44 | 0.35 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.60 | -0.28 | 0.18 | -0.03 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 17.00 | 0.57 | 0.64 | 0.61 | 0.61 | -0.01 | -1.62% | 0.04 | 12 | 31,143 | 0.58 | -0.37 | 0.22 | -0.03 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 17.50 | 0.79 | 0.90 | 0.85 | 0.78 | -0.38 | -32.76% | 0.05 | 1 | 134 | 0.56 | -0.49 | 0.24 | -0.03 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 18.00 | 1.04 | 1.23 | 1.14 | 1.05 | -0.50 | -32.26% | 0.06 | 12 | 450 | 0.57 | -0.61 | 0.24 | -0.03 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 18.50 | 1.30 | 1.76 | 1.53 | 2.04 | 0.00 | 0.00% | 0.08 | 0 | 71 | 0.58 | -0.71 | 0.21 | -0.03 | 3/9/2026 | 3/10/2026 1:59:04 PM EST |
| 19.00 | 1.85 | 2.26 | 2.06 | 1.86 | -0.83 | -30.86% | 0.11 | 15 | 544 | 0.86 | -0.80 | 0.17 | -0.02 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 19.50 | 2.35 | 2.68 | 2.52 | 2.42 | 0.00 | 0.00% | 0.13 | 6 | 1,257 | 1.25 | -0.85 | 0.13 | -0.02 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 20.00 | 2.73 | 3.15 | 2.94 | 2.75 | -0.65 | -19.12% | 0.15 | 20,100 | 20,259 | 0.80 | -0.90 | 0.10 | -0.02 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 20.50 | 3.15 | 3.80 | 3.48 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.58 | -0.93 | 0.07 | -0.01 | 3/6/2026 | 3/10/2026 1:59:04 PM EST |
| 21.00 | 3.75 | 4.35 | 4.05 | 3.78 | -0.86 | -18.54% | 0.19 | 2 | 79 | 1.69 | -0.96 | 0.04 | -0.01 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 21.50 | 4.25 | 4.65 | 4.45 | 4.10 | % | 0.21 | 3 | 0 | 1.30 | -0.97 | 0.03 | -0.01 | 3/10/2026 | 3/10/2026 1:59:04 PM EST | |
| 22.00 | 4.75 | 5.30 | 5.03 | 4.81 | +2.06 | +74.91% | 0.23 | 2 | 29 | 1.89 | -0.99 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 1:59:04 PM EST |
| 22.50 | 5.25 | 5.80 | 5.53 | 5.25 | % | 0.25 | 1 | 0 | 1.98 | -0.99 | 0.01 | 0.00 | 3/10/2026 | 3/10/2026 1:59:04 PM EST | |
| 23.00 | 5.75 | 6.50 | 6.13 | 2.60 | 0.00 | 0.00% | 0.27 | 0 | 23 | 2.22 | -1.00 | 0.01 | 0.00 | 2/20/2026 | 3/10/2026 1:59:04 PM EST |
| 23.50 | 6.25 | 6.95 | 6.60 | % | 0.28 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 24.00 | 6.75 | 7.45 | 7.10 | 6.77 | % | 0.30 | 2 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 3/10/2026 | 3/10/2026 1:59:04 PM EST | |
| 24.50 | 7.25 | 8.00 | 7.63 | % | 0.31 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 25.00 | 7.75 | 8.45 | 8.10 | % | 0.32 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 25.50 | 8.25 | 8.95 | 8.60 | % | 0.34 | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 26.00 | 8.75 | 9.50 | 9.13 | % | 0.35 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 27.00 | 9.75 | 10.50 | 10.13 | % | 0.38 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 28.00 | 10.65 | 11.25 | 10.95 | % | 0.39 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST | |||
| 30.00 | 12.75 | 13.20 | 12.98 | % | 0.43 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 3/10/2026 1:59:04 PM EST |