Options Chain for V F CORP COM (VFC) - $17.24 as of 7/16/2026 1:59:45 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 | 6.45 | 7.90 | 7.18 | 7.55 | 0.00 | 0.00% | 0.72 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 11.00 | 5.50 | 6.95 | 6.23 | 6.56 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 11.50 | 5.00 | 6.50 | 5.75 | % | 0.50 | 0 | 0 | 2.16 | 0.99 | 0.01 | 0.00 | 7/16/2026 3:59:56 PM EST | |||
| 12.00 | 4.65 | 5.80 | 5.23 | % | 0.44 | 0 | 0 | 1.72 | 0.99 | 0.01 | -0.01 | 7/16/2026 3:59:56 PM EST | |||
| 12.50 | 4.15 | 5.50 | 4.83 | % | 0.39 | 0 | 0 | 1.85 | 0.98 | 0.02 | -0.01 | 7/16/2026 3:59:56 PM EST | |||
| 13.00 | 3.70 | 4.85 | 4.28 | % | 0.33 | 0 | 0 | 1.50 | 0.97 | 0.02 | -0.01 | 7/16/2026 3:59:56 PM EST | |||
| 13.50 | 3.25 | 4.35 | 3.80 | 4.71 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.37 | 0.94 | 0.04 | -0.01 | 6/15/2026 | 7/16/2026 3:59:56 PM EST |
| 14.00 | 2.75 | 3.85 | 3.30 | 3.25 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.23 | 0.93 | 0.05 | -0.02 | 6/24/2026 | 7/16/2026 3:59:56 PM EST |
| 14.50 | 2.72 | 3.60 | 3.16 | % | 0.22 | 0 | 0 | 1.36 | 0.88 | 0.07 | -0.02 | 7/16/2026 3:59:56 PM EST | |||
| 15.00 | 2.01 | 3.20 | 2.61 | % | 0.17 | 0 | 0 | 1.30 | 0.84 | 0.08 | -0.03 | 7/16/2026 3:59:56 PM EST | |||
| 15.50 | 2.13 | 2.53 | 2.33 | 1.81 | 0.00 | 0.00% | 0.15 | 0 | 194 | 0.76 | 0.80 | 0.10 | -0.03 | 7/14/2026 | 7/16/2026 3:59:56 PM EST |
| 16.00 | 1.84 | 2.40 | 2.12 | 1.48 | 0.00 | 0.00% | 0.13 | 0 | 149 | 0.89 | 0.74 | 0.12 | -0.03 | 7/14/2026 | 7/16/2026 3:59:56 PM EST |
| 16.50 | 1.56 | 1.72 | 1.64 | 1.37 | 0.00 | 0.00% | 0.10 | 0 | 337 | 0.77 | 0.68 | 0.13 | -0.03 | 7/10/2026 | 7/16/2026 3:59:56 PM EST |
| 17.00 | 1.24 | 1.42 | 1.33 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 371 | 0.75 | 0.61 | 0.14 | -0.04 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 17.50 | 0.98 | 1.16 | 1.07 | 1.02 | 0.00 | 0.00% | 0.06 | 0 | 1,159 | 0.75 | 0.53 | 0.15 | -0.04 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 18.00 | 0.76 | 0.94 | 0.85 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 614 | 0.75 | 0.46 | 0.15 | -0.04 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 18.50 | 0.60 | 0.75 | 0.68 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 166 | 0.75 | 0.39 | 0.14 | -0.04 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 19.00 | 0.45 | 0.61 | 0.53 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.76 | 0.33 | 0.13 | -0.03 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 19.50 | 0.35 | 0.48 | 0.42 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 182 | 0.76 | 0.28 | 0.12 | -0.03 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 20.00 | 0.27 | 0.38 | 0.33 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.77 | 0.23 | 0.11 | -0.03 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 20.50 | 0.21 | 0.32 | 0.27 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.79 | 0.19 | 0.09 | -0.03 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 21.00 | 0.16 | 0.27 | 0.22 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.15 | 0.08 | -0.02 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 21.50 | 0.00 | 0.94 | 0.47 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.57 | 0.11 | 0.07 | -0.02 | 6/29/2026 | 7/16/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.27 | 0.09 | 0.06 | -0.01 | 7/16/2026 3:59:56 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.57 | 0.07 | 0.05 | -0.01 | 7/16/2026 3:59:56 PM EST | |||
| 23.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.05 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 23.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 0 | 1.25 | 0.03 | 0.02 | -0.01 | 7/16/2026 3:59:56 PM EST | |||
| 24.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.35 | 0.02 | 0.01 | 0.00 | 7/16/2026 3:59:56 PM EST | |||
| 25.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.02 | 0.01 | 0.01 | 0.00 | 7/16/2026 3:59:56 PM EST | |||
| 26.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 30.00 | 0.00 | 0.69 | 0.35 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:56 PM EST | |||
| 30.50 | % | 0.00 | 0 | 0 | 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 | 2.11 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 1 | 2.60 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/16/2026 3:59:56 PM EST |
| 11.50 | 0.00 | 0.52 | 0.26 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.11 | -0.01 | 0.01 | 0.00 | 6/26/2026 | 7/16/2026 3:59:56 PM EST |
| 12.00 | 0.00 | 0.73 | 0.37 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.22 | -0.01 | 0.01 | -0.01 | 7/6/2026 | 7/16/2026 3:59:56 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.03 | 0 | 4 | 2.08 | -0.02 | 0.02 | -0.01 | 6/24/2026 | 7/16/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.16 | 0.00 | 0.00% | 0.03 | 0 | 11 | 1.92 | -0.03 | 0.02 | -0.01 | 7/8/2026 | 7/16/2026 3:59:56 PM EST |
| 13.50 | 0.00 | 0.18 | 0.09 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.05 | -0.06 | 0.04 | -0.01 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 0.72 | 0.36 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 32 | 1.58 | -0.07 | 0.05 | -0.02 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 14.50 | 0.15 | 0.25 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.86 | -0.12 | 0.07 | -0.02 | 7/15/2026 | 7/16/2026 3:59:56 PM EST |
| 15.00 | 0.21 | 0.32 | 0.27 | 0.31 | 0.00 | 0.00% | 0.02 | 0 | 136 | 0.83 | -0.16 | 0.08 | -0.03 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 15.50 | 0.30 | 0.42 | 0.36 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.81 | -0.20 | 0.10 | -0.03 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 16.00 | 0.41 | 0.55 | 0.48 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.79 | -0.26 | 0.12 | -0.03 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 16.50 | 0.56 | 0.70 | 0.63 | 0.72 | 0.00 | 0.00% | 0.04 | 0 | 1,303 | 0.77 | -0.32 | 0.13 | -0.03 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 17.00 | 0.76 | 0.90 | 0.83 | 0.93 | 0.00 | 0.00% | 0.05 | 0 | 627 | 0.77 | -0.39 | 0.14 | -0.04 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 17.50 | 0.98 | 1.14 | 1.06 | 1.19 | 0.00 | 0.00% | 0.06 | 0 | 326 | 0.76 | -0.47 | 0.15 | -0.04 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 18.00 | 1.27 | 1.43 | 1.35 | 1.50 | 0.00 | 0.00% | 0.08 | 0 | 141 | 0.76 | -0.54 | 0.15 | -0.04 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 18.50 | 1.61 | 1.75 | 1.68 | 1.81 | 0.00 | 0.00% | 0.09 | 0 | 15 | 0.77 | -0.61 | 0.14 | -0.04 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 19.00 | 1.98 | 2.09 | 2.04 | 2.12 | 0.00 | 0.00% | 0.11 | 0 | 9 | 0.77 | -0.67 | 0.13 | -0.03 | 7/16/2026 | 7/16/2026 3:59:56 PM EST |
| 19.50 | 2.01 | 3.10 | 2.56 | % | 0.13 | 0 | 0 | 1.28 | -0.72 | 0.12 | -0.03 | 7/16/2026 3:59:56 PM EST | |||
| 20.00 | 2.46 | 3.80 | 3.13 | 3.49 | 0.00 | 0.00% | 0.16 | 0 | 8 | 1.54 | -0.77 | 0.11 | -0.03 | 7/14/2026 | 7/16/2026 3:59:56 PM EST |
| 20.50 | 2.90 | 4.05 | 3.48 | % | 0.17 | 0 | 0 | 1.45 | -0.81 | 0.09 | -0.03 | 7/16/2026 3:59:56 PM EST | |||
| 21.00 | 3.40 | 4.55 | 3.98 | % | 0.19 | 0 | 0 | 1.54 | -0.85 | 0.08 | -0.02 | 7/16/2026 3:59:56 PM EST | |||
| 21.50 | 3.65 | 5.00 | 4.33 | % | 0.20 | 0 | 0 | 1.58 | -0.89 | 0.07 | -0.02 | 7/16/2026 3:59:56 PM EST | |||
| 22.00 | 3.60 | 5.45 | 4.53 | 5.10 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.63 | -0.91 | 0.06 | -0.01 | 6/25/2026 | 7/16/2026 3:59:56 PM EST |
| 22.50 | 4.60 | 6.00 | 5.30 | % | 0.24 | 0 | 0 | 1.75 | -0.93 | 0.05 | -0.01 | 7/16/2026 3:59:56 PM EST | |||
| 23.00 | 5.15 | 6.60 | 5.88 | 6.05 | 0.00 | 0.00% | 0.26 | 0 | 1 | 1.90 | -0.95 | 0.04 | -0.01 | 6/29/2026 | 7/16/2026 3:59:56 PM EST |
| 23.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 24.00 | 6.15 | 7.60 | 6.88 | % | 0.29 | 0 | 0 | 2.05 | -0.97 | 0.02 | -0.01 | 7/16/2026 3:59:56 PM EST | |||
| 24.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 25.00 | 7.10 | 8.45 | 7.78 | % | 0.31 | 0 | 0 | 2.05 | -0.98 | 0.01 | 0.00 | 7/16/2026 3:59:56 PM EST | |||
| 25.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 26.00 | 8.10 | 9.60 | 8.85 | % | 0.34 | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 7/16/2026 3:59:56 PM EST | |||
| 26.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 27.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 28.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.00 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 29.50 | % | 0.00 | 0 | 0 | EST | ||||||||||
| 30.00 | 11.65 | 14.25 | 12.95 | % | 0.43 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:56 PM EST | |||
| 30.50 | % | 0.00 | 0 | 0 | EST |