Options Chain for V F CORP COM (VFC) - $16.70 as of 5/25/2026 8:29:17 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 | 5.65 | 7.15 | 6.40 | 6.80 | +0.49 | +7.77% | 0.64 | 2 | 51 | 2.49 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 11.00 | 5.45 | 6.40 | 5.93 | 5.80 | -2.67 | -31.53% | 0.54 | 2 | 1 | 2.50 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 11.50 | 4.90 | 5.85 | 5.38 | % | 0.47 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 12.00 | 4.20 | 5.40 | 4.80 | 4.30 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.13 | 1.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 12.50 | 3.60 | 4.65 | 4.13 | 4.25 | +0.37 | +9.54% | 0.33 | 1 | 2 | 1.64 | 0.99 | 0.01 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 13.00 | 3.20 | 4.45 | 3.83 | 6.47 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.84 | 0.98 | 0.02 | -0.01 | 5/6/2026 | 5/22/2026 3:59:40 PM EST |
| 13.50 | 2.60 | 3.90 | 3.25 | 6.07 | 0.00 | 0.00% | 0.24 | 0 | 2 | 1.62 | 0.97 | 0.04 | -0.01 | 5/6/2026 | 5/22/2026 3:59:40 PM EST |
| 14.00 | 2.07 | 3.15 | 2.61 | 2.81 | % | 0.19 | 3 | 0 | 1.19 | 0.91 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST | |
| 14.50 | 1.65 | 2.60 | 2.13 | % | 0.15 | 0 | 0 | 0.99 | 0.88 | 0.10 | -0.02 | 5/22/2026 3:59:40 PM EST | |||
| 15.00 | 1.20 | 2.15 | 1.68 | % | 0.11 | 0 | 0 | 0.89 | 0.82 | 0.12 | -0.02 | 5/22/2026 3:59:40 PM EST | |||
| 15.50 | 1.06 | 1.69 | 1.38 | 1.30 | 0.00 | 0.00% | 0.09 | 0 | 14 | 0.78 | 0.76 | 0.16 | -0.02 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 16.00 | 1.05 | 1.17 | 1.11 | 1.13 | +0.17 | +17.71% | 0.07 | 3 | 170 | 0.52 | 0.69 | 0.21 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 16.50 | 0.74 | 0.81 | 0.78 | 0.68 | +0.10 | +17.25% | 0.05 | 69 | 59 | 0.49 | 0.59 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 17.00 | 0.49 | 0.57 | 0.53 | 0.41 | -0.07 | -14.59% | 0.03 | 51 | 108 | 0.49 | 0.45 | 0.28 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 17.50 | 0.31 | 0.39 | 0.35 | 0.36 | +0.10 | +38.47% | 0.02 | 41 | 88 | 0.48 | 0.32 | 0.25 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 18.00 | 0.20 | 0.27 | 0.24 | 0.25 | +0.09 | +56.25% | 0.01 | 178 | 21 | 0.49 | 0.22 | 0.20 | -0.01 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 18.50 | 0.13 | 0.22 | 0.18 | 0.17 | -0.58 | -77.34% | 0.01 | 13 | 6 | 0.53 | 0.14 | 0.15 | -0.01 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 19.00 | 0.08 | 0.35 | 0.22 | 0.10 | +0.01 | +11.12% | 0.01 | 2 | 9 | 0.65 | 0.08 | 0.10 | -0.01 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 19.50 | 0.03 | 0.76 | 0.40 | % | 0.02 | 0 | 0 | 0.91 | 0.04 | 0.06 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 20.00 | 0.02 | 0.44 | 0.23 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.79 | 0.03 | 0.04 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 20.50 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.65 | 0.01 | 0.01 | 0.00 | 5/13/2026 | 5/22/2026 3:59:40 PM EST |
| 21.00 | 0.00 | 0.83 | 0.42 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.64 | 0.00 | 0.01 | 0.00 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 21.50 | 0.00 | 0.95 | 0.48 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:40 PM EST |
| 22.00 | 0.00 | 0.64 | 0.32 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.62 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/22/2026 3:59:40 PM EST |
| 22.50 | 0.00 | 0.53 | 0.27 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.58 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 23.00 | 0.00 | 0.38 | 0.19 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 23.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 24.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 24 | 2.20 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:40 PM EST |
| 24.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 25.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 26.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 30.00 | 0.00 | 1.75 | 0.88 | % | 0.03 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 11.50 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.42 | 0.00 | 0.01 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 12.50 | 0.00 | 0.87 | 0.44 | % | 0.04 | 0 | 0 | 2.14 | -0.01 | 0.01 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 2 | 2.05 | -0.02 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 13.50 | 0.00 | 0.72 | 0.36 | % | 0.03 | 0 | 0 | 1.63 | -0.03 | 0.04 | -0.01 | 5/22/2026 3:59:40 PM EST | |||
| 14.00 | 0.04 | 0.34 | 0.19 | 0.05 | -0.25 | -83.34% | 0.01 | 1 | 15 | 0.80 | -0.09 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 14.50 | 0.08 | 0.41 | 0.25 | 0.10 | -0.11 | -52.39% | 0.02 | 1 | 244 | 0.77 | -0.12 | 0.10 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 15.00 | 0.13 | 0.21 | 0.17 | 0.18 | -0.12 | -40.00% | 0.01 | 4 | 77 | 0.59 | -0.18 | 0.12 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 15.50 | 0.20 | 0.27 | 0.24 | 0.23 | -0.33 | -58.93% | 0.02 | 64 | 48 | 0.55 | -0.24 | 0.16 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 16.00 | 0.32 | 0.39 | 0.36 | 0.36 | -0.30 | -45.46% | 0.02 | 72 | 187 | 0.52 | -0.31 | 0.21 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 16.50 | 0.50 | 0.57 | 0.54 | 0.56 | -0.46 | -45.10% | 0.03 | 31 | 131 | 0.51 | -0.41 | 0.26 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 17.00 | 0.74 | 0.97 | 0.86 | 1.00 | -0.22 | -18.04% | 0.05 | 22 | 51 | 0.50 | -0.55 | 0.28 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 17.50 | 1.07 | 1.19 | 1.13 | 1.15 | -0.38 | -24.84% | 0.06 | 1 | 7 | 0.51 | -0.68 | 0.25 | -0.02 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 18.00 | 1.27 | 1.84 | 1.56 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.79 | -0.78 | 0.20 | -0.01 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 18.50 | 1.69 | 2.79 | 2.24 | 2.39 | 0.00 | 0.00% | 0.12 | 0 | 8 | 1.27 | -0.86 | 0.15 | -0.01 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 19.00 | 2.06 | 3.25 | 2.66 | 2.78 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.36 | -0.92 | 0.10 | -0.01 | 5/21/2026 | 5/22/2026 3:59:40 PM EST |
| 19.50 | 2.15 | 3.95 | 3.05 | 3.66 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.63 | -0.96 | 0.06 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 20.00 | 2.95 | 3.65 | 3.30 | 3.40 | -0.75 | -18.08% | 0.16 | 29 | 0 | 1.00 | -0.97 | 0.04 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 20.50 | 3.30 | 4.90 | 4.10 | 4.65 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.78 | -0.99 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 21.00 | 3.80 | 5.40 | 4.60 | 5.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.87 | -1.00 | 0.01 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 21.50 | 4.30 | 5.90 | 5.10 | % | 0.24 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 22.00 | 4.80 | 6.70 | 5.75 | 5.84 | -0.21 | -3.48% | 0.26 | 1 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:40 PM EST |
| 22.50 | 5.35 | 7.05 | 6.20 | 6.65 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.25 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 23.00 | 5.85 | 7.55 | 6.70 | % | 0.29 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 23.50 | 6.35 | 8.05 | 7.20 | 7.65 | 0.00 | 0.00% | 0.31 | 0 | 1 | 2.40 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 24.00 | 6.85 | 8.55 | 7.70 | % | 0.32 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 24.50 | 7.35 | 9.05 | 8.20 | 8.65 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 25.00 | 7.85 | 9.55 | 8.70 | % | 0.35 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/22/2026 3:59:40 PM EST | |||
| 25.50 | 8.35 | 10.05 | 9.20 | 9.65 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 26.00 | 8.85 | 10.55 | 9.70 | 10.15 | 0.00 | 0.00% | 0.37 | 0 | 1 | 2.74 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 26.50 | 9.35 | 11.05 | 10.20 | 10.61 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.80 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 27.00 | 9.85 | 11.55 | 10.70 | 11.15 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.86 | -1.00 | 0.00 | 0.00 | 5/20/2026 | 5/22/2026 3:59:40 PM EST |
| 30.00 | 12.40 | 14.70 | 13.55 | 10.90 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:40 PM EST |