Options Chain for V F CORP COM (VFC) - $16.91 as of 5/19/2026 5:07:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.00 | 8.80 | 7.40 | 6.78 | -0.64 | -8.63% | 0.74 | 42 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 11.00 | 5.10 | 6.55 | 5.83 | 5.82 | -0.69 | -10.60% | 0.53 | 31 | 5 | 5.77 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 11.50 | 4.45 | 7.30 | 5.88 | 5.40 | -0.47 | -8.01% | 0.51 | 11 | 3 | 8.51 | 1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 12.00 | 4.30 | 5.45 | 4.88 | 4.87 | -0.59 | -10.81% | 0.41 | 15 | 202 | 4.67 | 0.99 | 0.01 | -0.01 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 12.50 | 3.70 | 4.95 | 4.33 | 4.42 | -0.63 | -12.48% | 0.35 | 12 | 0 | 4.29 | 0.98 | 0.02 | -0.02 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 13.00 | 3.30 | 4.60 | 3.95 | 4.03 | % | 0.30 | 5 | 0 | 4.28 | 0.97 | 0.03 | -0.03 | 5/19/2026 | 5/19/2026 3:59:44 PM EST | |
| 13.50 | 1.95 | 4.85 | 3.40 | 3.49 | -2.46 | -41.35% | 0.25 | 9 | 1 | 5.51 | 0.94 | 0.05 | -0.05 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 14.00 | 2.55 | 3.40 | 2.98 | 2.83 | -0.29 | -9.30% | 0.21 | 10 | 2 | 3.09 | 0.91 | 0.07 | -0.07 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 14.50 | 1.82 | 3.15 | 2.49 | 2.76 | -0.17 | -5.81% | 0.17 | 2 | 12 | 3.26 | 0.86 | 0.09 | -0.09 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 15.00 | 1.46 | 2.73 | 2.10 | 2.14 | -0.39 | -15.42% | 0.14 | 98 | 3 | 3.04 | 0.80 | 0.12 | -0.12 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 15.50 | 1.40 | 2.39 | 1.90 | 1.85 | -0.13 | -6.57% | 0.12 | 11 | 61 | 1.99 | 0.73 | 0.14 | -0.14 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 16.00 | 1.15 | 2.00 | 1.58 | 1.53 | -0.34 | -18.19% | 0.10 | 39 | 61 | 1.99 | 0.65 | 0.16 | -0.15 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 16.50 | 1.00 | 1.29 | 1.15 | 1.03 | -0.21 | -16.94% | 0.07 | 81 | 5 | 1.52 | 0.57 | 0.17 | -0.16 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 17.00 | 0.73 | 0.87 | 0.80 | 0.87 | +0.01 | +1.17% | 0.05 | 872 | 420 | 1.54 | 0.48 | 0.17 | -0.16 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 17.50 | 0.50 | 1.14 | 0.82 | 0.64 | -0.10 | -13.52% | 0.05 | 6,269 | 225 | 1.76 | 0.40 | 0.17 | -0.15 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 18.00 | 0.38 | 0.80 | 0.59 | 0.54 | -0.01 | -1.82% | 0.03 | 118 | 175 | 1.76 | 0.32 | 0.15 | -0.14 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 18.50 | 0.11 | 0.55 | 0.33 | 0.36 | -0.06 | -14.29% | 0.02 | 50 | 39 | 1.47 | 0.26 | 0.14 | -0.13 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 19.00 | 0.16 | 0.45 | 0.31 | 0.30 | -0.01 | -3.23% | 0.02 | 33 | 443 | 1.48 | 0.20 | 0.12 | -0.11 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 19.50 | 0.00 | 0.28 | 0.14 | 0.33 | +0.02 | +6.46% | 0.01 | 93 | 419 | 2.70 | 0.15 | 0.10 | -0.09 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 20.00 | 0.05 | 0.24 | 0.15 | 0.11 | -0.08 | -42.11% | 0.01 | 178 | 452 | 1.57 | 0.12 | 0.08 | -0.08 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 20.50 | 0.00 | 0.57 | 0.29 | 0.13 | +0.01 | +8.34% | 0.01 | 29 | 219 | 2.82 | 0.09 | 0.07 | -0.06 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 21.00 | 0.05 | 0.16 | 0.11 | 0.11 | -0.09 | -45.00% | 0.01 | 15 | 36 | 1.74 | 0.07 | 0.06 | -0.06 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 21.50 | 0.01 | 0.37 | 0.19 | 0.19 | +0.06 | +46.16% | 0.01 | 6 | 44 | 1.98 | 0.05 | 0.04 | -0.04 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 22.00 | 0.00 | 0.53 | 0.27 | 0.04 | -0.03 | -42.86% | 0.01 | 11 | 44 | 3.24 | 0.03 | 0.03 | -0.03 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 26 | 3.88 | 0.02 | 0.02 | -0.02 | 5/12/2026 | 5/19/2026 3:59:44 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 21 | 4.03 | 0.01 | 0.02 | -0.01 | 4/27/2026 | 5/19/2026 3:59:44 PM EST |
| 23.50 | 0.00 | 0.75 | 0.38 | 0.03 | % | 0.02 | 23 | 0 | 4.18 | 0.01 | 0.01 | -0.01 | 5/19/2026 | 5/19/2026 3:59:44 PM EST | |
| 24.00 | 0.00 | 0.14 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.66 | 0.01 | 0.01 | -0.01 | 5/15/2026 | 5/19/2026 3:59:44 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.46 | 0.00 | 0.01 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.67 | 0.34 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 48 | 4.42 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 5/19/2026 3:59:44 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 26.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 9 | 4.63 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/19/2026 3:59:44 PM EST |
| 26.50 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 27.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 28.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.84 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 28.50 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 6.30 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 29.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 29.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.03 | -0.16 | -84.22% | 0.00 | 1 | 1 | 4.30 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 30.50 | 0.00 | 0.25 | 0.13 | 0.10 | % | 0.00 | 1 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.08 | -88.89% | 0.00 | 23 | 5 | 2.46 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 11.00 | 0.00 | 0.01 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 460 | 104 | 2.04 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 11.50 | 0.00 | 0.09 | 0.05 | 0.01 | -0.01 | -50.00% | 0.00 | 30 | 44 | 2.69 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 12.00 | 0.00 | 0.49 | 0.25 | 0.11 | % | 0.02 | 34 | 0 | 3.98 | -0.01 | 0.01 | -0.01 | 5/19/2026 | 5/19/2026 3:59:44 PM EST | |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.01 | % | 0.00 | 61 | 0 | 2.24 | -0.02 | 0.02 | -0.02 | 5/19/2026 | 5/19/2026 3:59:44 PM EST | |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.19 | +0.12 | +171.43% | 0.01 | 49 | 9 | 2.76 | -0.03 | 0.03 | -0.03 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 13.50 | 0.04 | 0.08 | 0.06 | 0.07 | -0.04 | -36.37% | 0.00 | 922 | 63 | 1.62 | -0.06 | 0.05 | -0.05 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 14.00 | 0.08 | 0.13 | 0.11 | 0.11 | -0.05 | -31.25% | 0.01 | 357 | 287 | 1.55 | -0.09 | 0.07 | -0.07 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 14.50 | 0.15 | 0.21 | 0.18 | 0.18 | -0.01 | -5.27% | 0.01 | 536 | 298 | 1.53 | -0.14 | 0.09 | -0.09 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 15.00 | 0.22 | 0.28 | 0.25 | 0.28 | 0.00 | 0.00% | 0.02 | 76 | 156 | 1.53 | -0.20 | 0.12 | -0.12 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 15.50 | 0.23 | 0.87 | 0.55 | 0.36 | -0.06 | -14.29% | 0.04 | 257 | 102 | 1.37 | -0.27 | 0.14 | -0.14 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 16.00 | 0.50 | 0.72 | 0.61 | 0.61 | +0.11 | +22.00% | 0.04 | 69 | 84 | 1.56 | -0.35 | 0.16 | -0.15 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 16.50 | 0.71 | 0.97 | 0.84 | 0.84 | +0.11 | +15.07% | 0.05 | 2,243 | 81 | 1.58 | -0.43 | 0.17 | -0.16 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 17.00 | 0.99 | 1.15 | 1.07 | 1.07 | -0.01 | -0.93% | 0.06 | 1,910 | 404 | 1.51 | -0.52 | 0.17 | -0.16 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 17.50 | 1.07 | 2.04 | 1.56 | 1.19 | -0.02 | -1.66% | 0.09 | 32 | 156 | 1.79 | -0.60 | 0.17 | -0.15 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 18.00 | 1.64 | 2.88 | 2.26 | 1.77 | +0.24 | +15.69% | 0.13 | 1,373 | 98 | 2.43 | -0.68 | 0.15 | -0.14 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 18.50 | 1.77 | 2.88 | 2.33 | 1.83 | 0.00 | 0.00% | 0.13 | 0 | 201 | 2.93 | -0.74 | 0.14 | -0.13 | 5/18/2026 | 5/19/2026 3:59:44 PM EST |
| 19.00 | 1.85 | 4.15 | 3.00 | 2.35 | +0.10 | +4.45% | 0.16 | 2 | 23 | 4.48 | -0.80 | 0.12 | -0.11 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 19.50 | 2.39 | 3.45 | 2.92 | 2.31 | 0.00 | 0.00% | 0.15 | 0 | 29 | 2.63 | -0.85 | 0.10 | -0.09 | 5/12/2026 | 5/19/2026 3:59:44 PM EST |
| 20.00 | 3.20 | 4.05 | 3.63 | 3.03 | 0.00 | 0.00% | 0.18 | 0 | 22 | 3.03 | -0.88 | 0.08 | -0.08 | 5/18/2026 | 5/19/2026 3:59:44 PM EST |
| 20.50 | 3.00 | 4.50 | 3.75 | 3.78 | +0.20 | +5.59% | 0.18 | 1 | 8 | 3.13 | -0.91 | 0.07 | -0.06 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 21.00 | 3.50 | 5.10 | 4.30 | 4.18 | +0.20 | +5.03% | 0.20 | 1 | 71 | 3.51 | -0.93 | 0.06 | -0.06 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 21.50 | 4.35 | 6.75 | 5.55 | 4.60 | +2.96 | +180.49% | 0.26 | 2 | 47 | 5.75 | -0.95 | 0.04 | -0.04 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 22.00 | 5.20 | 6.30 | 5.75 | 5.50 | +0.47 | +9.35% | 0.26 | 2 | 4 | 4.26 | -0.97 | 0.03 | -0.03 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 22.50 | 4.95 | 6.70 | 5.83 | 5.25 | 0.00 | 0.00% | 0.26 | 0 | 1 | 4.23 | -0.98 | 0.02 | -0.02 | 5/12/2026 | 5/19/2026 3:59:44 PM EST |
| 23.00 | 5.25 | 7.35 | 6.30 | % | 0.27 | 0 | 0 | 4.68 | -0.99 | 0.02 | -0.01 | 5/19/2026 3:59:44 PM EST | |||
| 23.50 | 5.75 | 7.90 | 6.83 | 6.55 | +0.41 | +6.68% | 0.29 | 1 | 3 | 4.94 | -0.99 | 0.01 | -0.01 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 24.00 | 6.25 | 8.35 | 7.30 | % | 0.30 | 0 | 0 | 5.00 | -0.99 | 0.01 | -0.01 | 5/19/2026 3:59:44 PM EST | |||
| 24.50 | 6.75 | 8.85 | 7.80 | 7.46 | +0.41 | +5.82% | 0.32 | 1 | 3 | 5.14 | -1.00 | 0.01 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 25.00 | 7.25 | 10.40 | 8.83 | 7.63 | 0.00 | 0.00% | 0.35 | 0 | 4 | 6.85 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:44 PM EST |
| 25.50 | 7.75 | 10.70 | 9.23 | 8.36 | +0.11 | +1.34% | 0.36 | 1 | 4 | 7.00 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 26.00 | 8.25 | 10.70 | 9.48 | 8.98 | +0.19 | +2.17% | 0.36 | 1 | 1 | 6.24 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 26.50 | 8.75 | 11.00 | 9.88 | 9.47 | +0.29 | +3.16% | 0.37 | 1 | 1 | 5.98 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 5/19/2026 3:59:44 PM EST |
| 27.00 | 9.25 | 11.50 | 10.38 | 9.42 | 0.00 | 0.00% | 0.38 | 0 | 1 | 6.11 | -1.00 | 0.00 | 0.00 | 5/14/2026 | 5/19/2026 3:59:44 PM EST |
| 27.50 | 9.75 | 13.00 | 11.38 | % | 0.41 | 0 | 0 | 7.54 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 28.00 | 10.00 | 12.55 | 11.28 | 10.95 | 0.00 | 0.00% | 0.40 | 0 | 0 | 6.46 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 5/19/2026 3:59:44 PM EST |
| 28.50 | 10.30 | 14.00 | 12.15 | % | 0.43 | 0 | 0 | 7.79 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 29.00 | 10.80 | 14.50 | 12.65 | % | 0.44 | 0 | 0 | 7.91 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 29.50 | 11.30 | 14.80 | 13.05 | % | 0.44 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST | |||
| 30.00 | 11.80 | 15.30 | 13.55 | 12.73 | 0.00 | 0.00% | 0.45 | 0 | 0 | 7.96 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/19/2026 3:59:44 PM EST |
| 30.50 | 12.30 | 15.30 | 13.80 | % | 0.45 | 0 | 0 | 7.51 | -1.00 | 0.00 | 0.00 | 5/19/2026 3:59:44 PM EST |