Options Chain for V F CORP COM (VFC) - $15.15 as of 7/30/2026 9:39:41 AM 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 | 3.75 | 6.90 | 5.33 | 7.10 | 0.00 | 0.00% | 0.53 | 0 | 1 | 5.09 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 11.00 | 2.03 | 5.90 | 3.97 | 6.43 | 0.00 | 0.00% | 0.36 | 0 | 1 | 4.39 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/29/2026 3:59:58 PM EST |
| 11.50 | 2.23 | 4.65 | 3.44 | 5.64 | 0.00 | 0.00% | 0.30 | 0 | 1 | 3.00 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/29/2026 3:59:58 PM EST |
| 12.00 | 1.73 | 4.25 | 2.99 | % | 0.25 | 0 | 0 | 2.87 | 1.00 | 0.01 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 12.50 | 1.95 | 3.80 | 2.88 | % | 0.23 | 0 | 0 | 2.67 | 0.98 | 0.03 | -0.01 | 7/29/2026 3:59:58 PM EST | |||
| 13.00 | 1.30 | 3.55 | 2.43 | 2.26 | 0.00 | 0.00% | 0.19 | 0 | 1 | 2.71 | 0.96 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 13.50 | 0.96 | 3.55 | 2.26 | % | 0.17 | 0 | 0 | 3.03 | 0.89 | 0.13 | -0.02 | 7/29/2026 3:59:58 PM EST | |||
| 14.00 | 0.87 | 1.36 | 1.12 | 1.27 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.75 | 0.82 | 0.20 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 14.50 | 0.61 | 0.95 | 0.78 | % | 0.05 | 0 | 0 | 0.42 | 0.70 | 0.28 | -0.03 | 7/29/2026 3:59:58 PM EST | |||
| 15.00 | 0.41 | 0.62 | 0.52 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.49 | 0.55 | 0.33 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 15.50 | 0.21 | 0.59 | 0.40 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 204 | 0.60 | 0.39 | 0.31 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 16.00 | 0.13 | 0.27 | 0.20 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 2,535 | 0.55 | 0.26 | 0.25 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 464 | 0.68 | 0.16 | 0.19 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 17.00 | 0.01 | 0.18 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.59 | 0.11 | 0.13 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 17.50 | 0.00 | 0.18 | 0.09 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 0.91 | 0.05 | 0.08 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.16 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.98 | 0.03 | 0.04 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 18.50 | 0.00 | 0.19 | 0.10 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.14 | 0.01 | 0.02 | 0.00 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 61 | 1.14 | 0.00 | 0.01 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 19.50 | 0.00 | 1.45 | 0.73 | 0.39 | 0.00 | 0.00% | 0.04 | 0 | 6 | 2.98 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.81 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 20.50 | 0.00 | 2.13 | 1.07 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 9 | 3.96 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 654 | 1.33 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 21.50 | 0.00 | 2.13 | 1.07 | 0.16 | 0.00 | 0.00% | 0.05 | 0 | 4 | 4.17 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 22.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 23.50 | 0.00 | 2.13 | 1.07 | % | 0.05 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.13 | 1.07 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 9 | 4.65 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/29/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.73 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 25.50 | 0.00 | 1.97 | 0.99 | % | 0.04 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 26.50 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 2.13 | 1.07 | % | 0.04 | 0 | 0 | 5.53 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 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 | 2.23 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 11.50 | 0.00 | 1.09 | 0.55 | % | 0.05 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.61 | 0.31 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.06 | 0.00 | 0.01 | 0.00 | 7/1/2026 | 7/29/2026 3:59:58 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.17 | -0.02 | 0.03 | -0.01 | 7/1/2026 | 7/29/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.10 | -0.04 | 0.06 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 13.50 | 0.03 | 0.11 | 0.07 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.57 | -0.11 | 0.13 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 14.00 | 0.09 | 0.21 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 234 | 0.57 | -0.18 | 0.20 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 14.50 | 0.04 | 0.38 | 0.21 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.46 | -0.30 | 0.28 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 15.00 | 0.40 | 0.55 | 0.48 | 0.51 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.55 | -0.45 | 0.33 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 15.50 | 0.49 | 0.88 | 0.69 | 0.93 | 0.00 | 0.00% | 0.04 | 0 | 24 | 0.46 | -0.61 | 0.31 | -0.03 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 16.00 | 0.99 | 1.27 | 1.13 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 103 | 0.56 | -0.74 | 0.25 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 16.50 | 1.32 | 2.07 | 1.70 | 1.79 | 0.00 | 0.00% | 0.10 | 0 | 56 | 1.25 | -0.84 | 0.19 | -0.02 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 17.00 | 1.62 | 2.30 | 1.96 | 1.98 | 0.00 | 0.00% | 0.12 | 0 | 67 | 1.08 | -0.89 | 0.13 | -0.01 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 17.50 | 1.81 | 3.20 | 2.51 | 0.95 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.71 | -0.95 | 0.08 | -0.01 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 18.00 | 1.77 | 3.70 | 2.74 | 3.08 | 0.00 | 0.00% | 0.15 | 0 | 12 | 1.85 | -0.97 | 0.04 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 18.50 | 1.80 | 5.55 | 3.68 | 1.34 | 0.00 | 0.00% | 0.20 | 0 | 14 | 3.47 | -0.99 | 0.02 | 0.00 | 7/28/2026 | 7/29/2026 3:59:58 PM EST |
| 19.00 | 2.40 | 6.00 | 4.20 | % | 0.22 | 0 | 0 | 3.55 | -1.00 | 0.01 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 19.50 | 2.90 | 6.50 | 4.70 | % | 0.24 | 0 | 0 | 3.68 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 20.00 | 3.40 | 7.00 | 5.20 | 3.58 | 0.00 | 0.00% | 0.26 | 0 | 2 | 3.80 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:58 PM EST |
| 20.50 | 4.25 | 7.50 | 5.88 | % | 0.29 | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 21.00 | 4.15 | 8.00 | 6.08 | % | 0.29 | 0 | 0 | 4.03 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 21.50 | 5.35 | 8.50 | 6.93 | % | 0.32 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 22.00 | 5.55 | 9.00 | 7.28 | % | 0.33 | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 22.50 | 6.05 | 9.50 | 7.78 | % | 0.35 | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 23.00 | 6.95 | 10.00 | 8.48 | 6.55 | 0.00 | 0.00% | 0.37 | 0 | 1 | 4.44 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 3:59:58 PM EST |
| 23.50 | 7.00 | 10.50 | 8.75 | % | 0.37 | 0 | 0 | 4.53 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 24.00 | 7.50 | 11.00 | 9.25 | % | 0.39 | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 24.50 | 8.40 | 11.50 | 9.95 | % | 0.41 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 25.00 | 8.25 | 12.00 | 10.13 | 10.25 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.78 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 25.50 | 9.85 | 12.50 | 11.18 | % | 0.44 | 0 | 0 | 4.87 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 26.00 | 9.25 | 13.00 | 11.13 | 10.95 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |
| 26.50 | 9.70 | 13.50 | 11.60 | % | 0.44 | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 7/29/2026 3:59:58 PM EST | |||
| 30.00 | 13.15 | 17.00 | 15.08 | 14.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 7/29/2026 3:59:58 PM EST |