Options Chain for V F CORP COM (VFC) - $16.30 as of 7/3/2026 7:48:13 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 | 6.05 | 7.55 | 6.80 | 8.40 | 0.00 | 0.00% | 0.68 | 0 | 8 | 1.88 | 0.99 | 0.01 | 0.00 | 6/15/2026 | 7/2/2026 4:00:00 PM EST |
| 11.00 | 4.55 | 6.65 | 5.60 | 5.70 | 0.00 | 0.00% | 0.51 | 0 | 10 | 1.69 | 0.96 | 0.02 | 0.00 | 6/3/2026 | 7/2/2026 4:00:00 PM EST |
| 12.00 | 4.25 | 5.45 | 4.85 | 5.60 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.33 | 0.92 | 0.04 | -0.01 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 13.00 | 3.45 | 4.50 | 3.98 | 4.85 | 0.00 | 0.00% | 0.31 | 0 | 23 | 0.77 | 0.87 | 0.06 | -0.01 | 6/12/2026 | 7/2/2026 4:00:00 PM EST |
| 14.00 | 2.45 | 3.60 | 3.03 | 3.54 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.64 | 0.79 | 0.08 | -0.01 | 6/22/2026 | 7/2/2026 4:00:00 PM EST |
| 15.00 | 1.62 | 2.25 | 1.94 | 2.64 | 0.00 | 0.00% | 0.13 | 0 | 44 | 0.46 | 0.70 | 0.10 | -0.01 | 6/3/2026 | 7/2/2026 4:00:00 PM EST |
| 16.00 | 1.54 | 1.71 | 1.63 | 1.70 | -0.10 | -5.56% | 0.10 | 3 | 1,487 | 0.59 | 0.59 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 17.00 | 0.74 | 1.25 | 1.00 | 1.50 | 0.00 | 0.00% | 0.06 | 0 | 2,309 | 0.51 | 0.47 | 0.12 | -0.01 | 6/29/2026 | 7/2/2026 4:00:00 PM EST |
| 18.00 | 0.72 | 0.90 | 0.81 | 0.78 | -0.30 | -27.78% | 0.05 | 6 | 1,801 | 0.58 | 0.36 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 19.00 | 0.50 | 0.71 | 0.61 | 0.76 | 0.00 | 0.00% | 0.03 | 0 | 1,369 | 0.60 | 0.27 | 0.10 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 20.00 | 0.21 | 0.49 | 0.35 | 0.44 | -0.07 | -13.73% | 0.02 | 6 | 606 | 0.56 | 0.20 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 21.00 | 0.21 | 0.61 | 0.41 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 326 | 0.67 | 0.14 | 0.07 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 22.00 | 0.10 | 0.35 | 0.23 | 0.27 | -0.07 | -20.59% | 0.01 | 2 | 11,916 | 0.62 | 0.10 | 0.05 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 23.00 | 0.01 | 0.47 | 0.24 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.63 | 0.08 | 0.04 | -0.01 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 24.00 | 0.00 | 0.36 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 242 | 0.87 | 0.05 | 0.03 | 0.00 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 25.00 | 0.00 | 0.37 | 0.19 | 0.10 | -0.03 | -23.08% | 0.01 | 1 | 156 | 0.93 | 0.03 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 26.00 | 0.04 | 0.13 | 0.09 | 0.14 | +0.06 | +75.00% | 0.00 | 11 | 54 | 0.70 | 0.02 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 27.00 | 0.04 | 0.11 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.73 | 0.02 | 0.01 | 0.00 | 6/30/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.11 | 0.06 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.92 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 7/2/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:00 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 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.12 | -0.01 | 0.01 | 0.00 | 6/15/2026 | 7/2/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.33 | 0.17 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 515 | 0.98 | -0.04 | 0.02 | 0.00 | 6/15/2026 | 7/2/2026 4:00:00 PM EST |
| 12.00 | 0.10 | 0.23 | 0.17 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,233 | 0.66 | -0.08 | 0.04 | -0.01 | 6/24/2026 | 7/2/2026 4:00:00 PM EST |
| 13.00 | 0.24 | 0.37 | 0.31 | 0.32 | +0.06 | +23.08% | 0.02 | 15 | 401 | 0.65 | -0.13 | 0.06 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 14.00 | 0.28 | 0.58 | 0.43 | 0.52 | +0.12 | +30.00% | 0.03 | 3 | 4,226 | 0.58 | -0.21 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 15.00 | 0.75 | 0.86 | 0.81 | 0.82 | +0.12 | +17.15% | 0.05 | 6 | 450 | 0.61 | -0.30 | 0.10 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 16.00 | 0.99 | 1.33 | 1.16 | 1.18 | +0.16 | +15.69% | 0.07 | 163 | 794 | 0.57 | -0.41 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 17.00 | 1.55 | 1.86 | 1.71 | 1.39 | 0.00 | 0.00% | 0.10 | 0 | 2,088 | 0.57 | -0.53 | 0.12 | -0.01 | 7/1/2026 | 7/2/2026 4:00:00 PM EST |
| 18.00 | 2.24 | 2.60 | 2.42 | 2.05 | +0.05 | +2.50% | 0.13 | 25 | 941 | 0.59 | -0.64 | 0.11 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 19.00 | 3.00 | 3.40 | 3.20 | 2.89 | 0.00 | 0.00% | 0.17 | 0 | 120 | 0.61 | -0.73 | 0.10 | -0.01 | 5/4/2026 | 7/2/2026 4:00:00 PM EST |
| 20.00 | 3.40 | 4.25 | 3.83 | 4.00 | +1.09 | +37.46% | 0.19 | 1 | 166 | 0.73 | -0.80 | 0.08 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 21.00 | 4.60 | 5.15 | 4.88 | 3.95 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.77 | -0.86 | 0.07 | -0.01 | 6/26/2026 | 7/2/2026 4:00:00 PM EST |
| 22.00 | 5.45 | 6.05 | 5.75 | 3.25 | 0.00 | 0.00% | 0.26 | 0 | 13 | 0.79 | -0.90 | 0.05 | -0.01 | 4/23/2026 | 7/2/2026 4:00:00 PM EST |
| 23.00 | 6.60 | 7.05 | 6.83 | 6.63 | +3.13 | +89.43% | 0.30 | 2 | 9 | 0.86 | -0.92 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 24.00 | 7.40 | 8.00 | 7.70 | 7.55 | +0.50 | +7.10% | 0.32 | 2 | 2 | 0.89 | -0.95 | 0.03 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 25.00 | 7.85 | 9.60 | 8.73 | 8.37 | +0.17 | +2.08% | 0.35 | 2 | 24 | 1.31 | -0.97 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 26.00 | 9.25 | 10.60 | 9.93 | 9.71 | +0.56 | +6.12% | 0.38 | 4 | 0 | 1.38 | -0.98 | 0.02 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 27.00 | 9.55 | 11.45 | 10.50 | 10.50 | +0.45 | +4.48% | 0.39 | 2 | 0 | 1.36 | -0.98 | 0.01 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |
| 30.00 | 12.90 | 14.25 | 13.58 | 13.35 | % | 0.45 | 2 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST | |
| 35.00 | 18.00 | 20.00 | 19.00 | 18.40 | -0.15 | -0.81% | 0.54 | 2 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 4:00:00 PM EST |