Options Chain for V F CORP COM (VFC) - $17.21 as of 3/26/2026 3:30:58 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 | 13.70 | 12.38 | % | 2.48 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 7.00 | 9.00 | 10.95 | 9.98 | % | 1.43 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 8.00 | 8.05 | 10.75 | 9.40 | % | 1.18 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 9.00 | 7.20 | 9.25 | 8.23 | % | 0.91 | 0 | 0 | 2.41 | 0.99 | 0.00 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 10.00 | 6.60 | 7.60 | 7.10 | % | 0.71 | 0 | 5 | 1.63 | 0.98 | 0.01 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 11.00 | 5.60 | 6.60 | 6.10 | % | 0.55 | 0 | 0 | 1.41 | 0.96 | 0.02 | -0.01 | 3/26/2026 2:58:50 PM EST | |||
| 12.00 | 4.65 | 5.65 | 5.15 | % | 0.43 | 0 | 72 | 1.23 | 0.93 | 0.03 | -0.01 | 3/26/2026 2:58:50 PM EST | |||
| 13.00 | 3.80 | 4.75 | 4.28 | % | 0.33 | 0 | 36 | 0.76 | 0.88 | 0.05 | -0.01 | 3/26/2026 2:58:50 PM EST | |||
| 14.00 | 3.00 | 3.85 | 3.43 | % | 0.25 | 0 | 1,111 | 0.71 | 0.82 | 0.07 | -0.01 | 3/26/2026 2:58:50 PM EST | |||
| 15.00 | 2.24 | 2.48 | 2.36 | 2.87 | 0.00 | 0.00% | 0.16 | 0 | 3,586 | 0.58 | 0.74 | 0.09 | -0.01 | 3/24/2026 | 3/26/2026 2:58:50 PM EST |
| 16.00 | 1.58 | 1.86 | 1.72 | 2.29 | 0.00 | 0.00% | 0.11 | 0 | 153 | 0.56 | 0.63 | 0.11 | -0.01 | 3/25/2026 | 3/26/2026 2:58:50 PM EST |
| 17.00 | 1.12 | 1.30 | 1.21 | 1.26 | -0.43 | -25.45% | 0.07 | 12 | 4,972 | 0.54 | 0.52 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 2:58:50 PM EST |
| 18.00 | 0.78 | 0.96 | 0.87 | 0.96 | -0.31 | -24.41% | 0.05 | 13 | 4,436 | 0.55 | 0.41 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 2:58:50 PM EST |
| 19.00 | 0.51 | 0.58 | 0.55 | 0.57 | -0.33 | -36.67% | 0.03 | 216 | 2,575 | 0.56 | 0.30 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 2:58:50 PM EST |
| 20.00 | 0.30 | 0.47 | 0.39 | 0.46 | -0.05 | -9.81% | 0.02 | 50 | 6,468 | 0.54 | 0.22 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 2:58:50 PM EST |
| 21.00 | 0.21 | 0.34 | 0.28 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 968 | 0.56 | 0.16 | 0.07 | -0.01 | 3/25/2026 | 3/26/2026 2:58:50 PM EST |
| 22.00 | 0.14 | 0.27 | 0.21 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 835 | 0.57 | 0.12 | 0.06 | -0.01 | 3/23/2026 | 3/26/2026 2:58:50 PM EST |
| 23.00 | 0.08 | 0.19 | 0.14 | 0.12 | -0.04 | -25.00% | 0.01 | 1 | 533 | 0.58 | 0.09 | 0.04 | -0.01 | 3/26/2026 | 3/26/2026 2:58:50 PM EST |
| 24.00 | 0.00 | 0.16 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 335 | 0.66 | 0.06 | 0.03 | 0.00 | 3/23/2026 | 3/26/2026 2:58:50 PM EST |
| 25.00 | 0.01 | 0.12 | 0.07 | 0.06 | -0.01 | -14.29% | 0.00 | 1 | 1,591 | 0.56 | 0.05 | 0.03 | 0.00 | 3/26/2026 | 3/26/2026 2:58:50 PM EST |
| 26.00 | 0.00 | 0.11 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 237 | 0.71 | 0.02 | 0.01 | 0.00 | 3/26/2026 | 3/26/2026 2:58:50 PM EST |
| 27.00 | 0.03 | 0.10 | 0.07 | % | 0.00 | 0 | 48 | 0.68 | 0.02 | 0.01 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 9 | 0.79 | 0.01 | 0.01 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 29.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 9 | 0.81 | 0.01 | 0.01 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 30.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 1,007 | 0.85 | 0.01 | 0.00 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 31.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 51 | 0.87 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:58:50 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 | 0.18 | 0.09 | % | 0.02 | 0 | 3 | 2.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 7.00 | 0.00 | 0.07 | 0.04 | % | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 8.00 | 0.00 | 0.09 | 0.05 | % | 0.01 | 0 | 1,501 | 1.18 | 0.00 | 0.00 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 10 | 1.04 | -0.01 | 0.00 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 10.00 | 0.00 | 0.12 | 0.06 | % | 0.01 | 0 | 197 | 0.92 | -0.02 | 0.01 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 11.00 | 0.03 | 0.15 | 0.09 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 204 | 0.71 | -0.04 | 0.02 | -0.01 | 3/25/2026 | 3/26/2026 2:58:50 PM EST |
| 12.00 | 0.13 | 0.19 | 0.16 | % | 0.01 | 0 | 223 | 0.69 | -0.07 | 0.03 | -0.01 | 3/26/2026 2:58:50 PM EST | |||
| 13.00 | 0.22 | 0.28 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 694 | 0.64 | -0.12 | 0.05 | -0.01 | 3/23/2026 | 3/26/2026 2:58:50 PM EST |
| 14.00 | 0.36 | 0.44 | 0.40 | % | 0.03 | 0 | 508 | 0.60 | -0.18 | 0.07 | -0.01 | 3/26/2026 2:58:50 PM EST | |||
| 15.00 | 0.58 | 0.79 | 0.69 | 0.65 | +0.12 | +22.65% | 0.05 | 1 | 1,042 | 0.60 | -0.26 | 0.09 | -0.01 | 3/26/2026 | 3/26/2026 2:58:50 PM EST |
| 16.00 | 0.91 | 1.10 | 1.01 | 0.84 | +0.02 | +2.44% | 0.06 | 16 | 1,491 | 0.56 | -0.37 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 2:58:50 PM EST |
| 17.00 | 1.43 | 1.58 | 1.51 | 1.42 | +0.18 | +14.52% | 0.09 | 2 | 236 | 0.55 | -0.48 | 0.12 | -0.01 | 3/26/2026 | 3/26/2026 2:58:50 PM EST |
| 18.00 | 2.01 | 2.21 | 2.11 | % | 0.12 | 0 | 1,549 | 0.54 | -0.59 | 0.12 | -0.01 | 3/26/2026 2:58:50 PM EST | |||
| 19.00 | 2.76 | 3.05 | 2.91 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 670 | 0.55 | -0.70 | 0.11 | -0.01 | 3/24/2026 | 3/26/2026 2:58:50 PM EST |
| 20.00 | 3.25 | 3.80 | 3.53 | % | 0.18 | 0 | 469 | 0.64 | -0.78 | 0.09 | -0.01 | 3/26/2026 2:58:50 PM EST | |||
| 21.00 | 3.85 | 4.70 | 4.28 | 4.13 | 0.00 | 0.00% | 0.20 | 0 | 290 | 0.67 | -0.84 | 0.07 | -0.01 | 3/24/2026 | 3/26/2026 2:58:50 PM EST |
| 22.00 | 5.05 | 5.65 | 5.35 | % | 0.24 | 0 | 114 | 0.76 | -0.88 | 0.06 | -0.01 | 3/26/2026 2:58:50 PM EST | |||
| 23.00 | 5.95 | 6.55 | 6.25 | % | 0.27 | 0 | 73 | 0.73 | -0.91 | 0.04 | -0.01 | 3/26/2026 2:58:50 PM EST | |||
| 24.00 | 6.95 | 7.55 | 7.25 | % | 0.30 | 0 | 2 | 0.80 | -0.94 | 0.03 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 25.00 | 7.90 | 8.60 | 8.25 | % | 0.33 | 0 | 80 | 0.86 | -0.95 | 0.03 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 26.00 | 8.80 | 11.15 | 9.98 | % | 0.38 | 0 | 0 | 1.77 | -0.98 | 0.01 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 27.00 | 9.50 | 11.80 | 10.65 | % | 0.39 | 0 | 0 | 1.69 | -0.98 | 0.01 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 28.00 | 10.70 | 11.85 | 11.28 | % | 0.40 | 0 | 0 | 1.24 | -0.99 | 0.01 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 29.00 | 11.60 | 12.85 | 12.23 | % | 0.42 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 30.00 | 12.65 | 13.80 | 13.23 | % | 0.44 | 0 | 6 | 1.34 | -0.99 | 0.00 | 0.00 | 3/26/2026 2:58:50 PM EST | |||
| 31.00 | 12.65 | 15.30 | 13.98 | % | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/26/2026 2:58:50 PM EST |