Options Chain for V F CORP COM (VFC) - $20.00 as of 4/24/2026 5:44:50 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 | 16.05 | 18.90 | 17.48 | % | 5.83 | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 5.00 | 14.00 | 16.90 | 15.45 | % | 3.09 | 0 | 0 | 5.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 8.00 | 11.00 | 13.70 | 12.35 | 9.08 | 0.00 | 0.00% | 1.54 | 0 | 86 | 3.24 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:52 PM EST |
| 10.00 | 9.15 | 11.15 | 10.15 | 11.25 | 0.00 | 0.00% | 1.02 | 0 | 79 | 2.22 | 0.99 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 11.00 | 8.15 | 10.75 | 9.45 | 6.23 | 0.00 | 0.00% | 0.86 | 0 | 10 | 2.35 | 0.98 | 0.01 | 0.00 | 4/6/2026 | 4/24/2026 3:59:52 PM EST |
| 12.00 | 7.55 | 8.60 | 8.08 | 6.65 | 0.00 | 0.00% | 0.67 | 0 | 294 | 1.42 | 0.97 | 0.01 | 0.00 | 4/10/2026 | 4/24/2026 3:59:52 PM EST |
| 13.00 | 6.70 | 7.70 | 7.20 | 8.15 | 0.00 | 0.00% | 0.55 | 0 | 4 | 1.31 | 0.94 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 14.00 | 5.70 | 7.05 | 6.38 | 7.30 | 0.00 | 0.00% | 0.46 | 0 | 22 | 1.33 | 0.91 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 15.00 | 5.00 | 5.50 | 5.25 | 5.23 | -0.82 | -13.56% | 0.35 | 15 | 1,480 | 0.72 | 0.87 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 16.00 | 4.15 | 4.90 | 4.53 | 5.32 | 0.00 | 0.00% | 0.28 | 0 | 17 | 0.74 | 0.82 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 17.00 | 3.50 | 3.80 | 3.65 | 4.92 | 0.00 | 0.00% | 0.21 | 0 | 794 | 0.67 | 0.77 | 0.06 | -0.01 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 18.00 | 2.77 | 3.10 | 2.94 | 3.35 | 0.00 | 0.00% | 0.16 | 0 | 185 | 0.64 | 0.70 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 19.00 | 2.14 | 2.49 | 2.32 | 3.30 | 0.00 | 0.00% | 0.12 | 0 | 307 | 0.62 | 0.62 | 0.08 | -0.02 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 20.00 | 1.62 | 1.98 | 1.80 | 1.76 | -1.10 | -38.47% | 0.09 | 12 | 1,621 | 0.61 | 0.53 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 21.00 | 1.20 | 1.43 | 1.32 | 1.38 | -0.97 | -41.28% | 0.06 | 104 | 512 | 0.58 | 0.44 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 22.00 | 0.87 | 1.26 | 1.07 | 1.07 | -0.72 | -40.23% | 0.05 | 25 | 477 | 0.60 | 0.36 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 23.00 | 0.64 | 0.99 | 0.82 | 0.96 | +0.03 | +3.23% | 0.04 | 10 | 773 | 0.60 | 0.28 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 24.00 | 0.46 | 0.74 | 0.60 | 0.71 | -0.40 | -36.04% | 0.02 | 23 | 418 | 0.60 | 0.22 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 25.00 | 0.39 | 0.61 | 0.50 | 0.56 | -0.04 | -6.67% | 0.02 | 12 | 1,199 | 0.62 | 0.17 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 26.00 | 0.25 | 0.47 | 0.36 | 0.35 | -0.31 | -46.97% | 0.01 | 11 | 96 | 0.62 | 0.13 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 27.00 | 0.07 | 0.34 | 0.21 | 0.29 | -0.28 | -49.13% | 0.01 | 5 | 132 | 0.56 | 0.10 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 28.00 | 0.01 | 0.30 | 0.16 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.53 | 0.08 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 29.00 | 0.01 | 0.46 | 0.24 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.62 | 0.06 | 0.03 | 0.00 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.21 | 0.11 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 323 | 0.72 | 0.04 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 31.00 | 0.05 | 0.18 | 0.12 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.66 | 0.03 | 0.02 | 0.00 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.79 | 0.01 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:52 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 | 0.80 | 0.40 | 0.12 | 0.00 | 0.00% | 0.13 | 0 | 1 | 4.62 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 5.00 | 0.00 | 0.66 | 0.33 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 10 | 3.10 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 8.00 | 0.00 | 0.28 | 0.14 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 957 | 1.67 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/24/2026 3:59:52 PM EST |
| 10.00 | 0.00 | 0.11 | 0.06 | % | 0.01 | 0 | 558 | 1.06 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 11.00 | 0.05 | 0.14 | 0.10 | % | 0.01 | 0 | 86 | 0.89 | -0.02 | 0.01 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.36 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2,213 | 1.09 | -0.03 | 0.01 | 0.00 | 4/21/2026 | 4/24/2026 3:59:52 PM EST |
| 13.00 | 0.01 | 0.40 | 0.21 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 1,238 | 0.73 | -0.06 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:52 PM EST |
| 14.00 | 0.15 | 0.47 | 0.31 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 77 | 0.77 | -0.09 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 15.00 | 0.28 | 0.48 | 0.38 | 0.31 | 0.00 | 0.00% | 0.03 | 0 | 1,567 | 0.68 | -0.13 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 16.00 | 0.48 | 0.65 | 0.57 | 0.48 | -0.01 | -2.05% | 0.04 | 7 | 102 | 0.68 | -0.18 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 17.00 | 0.62 | 0.93 | 0.78 | 0.75 | +0.07 | +10.30% | 0.05 | 11 | 5,016 | 0.66 | -0.23 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 18.00 | 0.90 | 1.17 | 1.04 | 0.86 | 0.00 | 0.00% | 0.06 | 0 | 156 | 0.62 | -0.30 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 19.00 | 1.27 | 1.66 | 1.47 | 1.41 | +0.22 | +18.49% | 0.08 | 20 | 566 | 0.62 | -0.38 | 0.08 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 20.00 | 1.87 | 2.09 | 1.98 | 1.57 | +0.13 | +9.03% | 0.10 | 19 | 1,426 | 0.62 | -0.47 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:52 PM EST |
| 21.00 | 2.33 | 2.73 | 2.53 | 2.32 | 0.00 | 0.00% | 0.12 | 0 | 351 | 0.61 | -0.56 | 0.09 | -0.02 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 22.00 | 3.00 | 3.40 | 3.20 | 2.94 | 0.00 | 0.00% | 0.15 | 0 | 583 | 0.61 | -0.64 | 0.09 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 23.00 | 3.75 | 4.15 | 3.95 | % | 0.17 | 0 | 19 | 0.61 | -0.72 | 0.08 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 24.00 | 4.60 | 4.90 | 4.75 | % | 0.20 | 0 | 0 | 0.61 | -0.78 | 0.07 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 25.00 | 5.05 | 5.90 | 5.48 | 5.10 | 0.00 | 0.00% | 0.22 | 0 | 58 | 0.74 | -0.83 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:52 PM EST |
| 26.00 | 5.75 | 7.00 | 6.38 | % | 0.25 | 0 | 0 | 0.86 | -0.87 | 0.05 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 27.00 | 6.85 | 7.80 | 7.33 | % | 0.27 | 0 | 0 | 0.83 | -0.90 | 0.04 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 28.00 | 7.75 | 8.55 | 8.15 | % | 0.29 | 0 | 0 | 0.76 | -0.92 | 0.03 | -0.01 | 4/24/2026 3:59:52 PM EST | |||
| 29.00 | 8.50 | 9.85 | 9.18 | % | 0.32 | 0 | 0 | 0.97 | -0.94 | 0.03 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 30.00 | 9.45 | 10.55 | 10.00 | % | 0.33 | 0 | 0 | 0.87 | -0.96 | 0.02 | 0.00 | 4/24/2026 3:59:52 PM EST | |||
| 31.00 | 10.65 | 11.55 | 11.10 | 9.80 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.91 | -0.97 | 0.02 | 0.00 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |
| 35.00 | 14.25 | 16.00 | 15.13 | 13.70 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.33 | -0.99 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:52 PM EST |