Options Chain for V F CORP COM (VFC) - $18.25 as of 4/30/2026 8:35:56 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 | 6.70 | 10.55 | 8.63 | % | 0.86 | 0 | 0 | 1.12 | 0.95 | 0.01 | 0.00 | 4/29/2026 1:58:49 PM EST | |||
| 11.00 | 5.75 | 9.60 | 7.68 | 9.15 | 0.00 | 0.00% | 0.70 | 0 | 11 | 0.78 | 0.93 | 0.02 | -0.01 | 4/27/2026 | 4/29/2026 1:58:49 PM EST |
| 12.00 | 4.90 | 8.75 | 6.83 | % | 0.57 | 0 | 1 | 0.68 | 0.90 | 0.02 | -0.01 | 4/29/2026 1:58:49 PM EST | |||
| 13.00 | 5.05 | 7.95 | 6.50 | 7.75 | 0.00 | 0.00% | 0.50 | 0 | 4 | 0.87 | 0.87 | 0.03 | -0.01 | 4/16/2026 | 4/29/2026 1:58:49 PM EST |
| 14.00 | 3.30 | 7.05 | 5.18 | 6.06 | 0.00 | 0.00% | 0.37 | 0 | 12 | 0.69 | 0.83 | 0.04 | -0.01 | 4/15/2026 | 4/29/2026 1:58:49 PM EST |
| 15.00 | 2.78 | 6.15 | 4.47 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 57 | 0.68 | 0.78 | 0.05 | -0.01 | 4/27/2026 | 4/29/2026 1:58:49 PM EST |
| 16.00 | 2.92 | 4.00 | 3.46 | 3.79 | -2.08 | -35.44% | 0.22 | 1 | 77 | 0.63 | 0.72 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:49 PM EST |
| 17.00 | 2.30 | 3.45 | 2.88 | 4.48 | 0.00 | 0.00% | 0.17 | 0 | 120 | 0.63 | 0.66 | 0.06 | -0.01 | 4/24/2026 | 4/29/2026 1:58:49 PM EST |
| 18.00 | 2.43 | 2.93 | 2.68 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 87 | 0.62 | 0.60 | 0.06 | -0.01 | 4/22/2026 | 4/29/2026 1:58:49 PM EST |
| 19.00 | 1.97 | 2.49 | 2.23 | 2.62 | 0.00 | 0.00% | 0.12 | 0 | 68 | 0.61 | 0.54 | 0.06 | -0.01 | 4/28/2026 | 4/29/2026 1:58:49 PM EST |
| 20.00 | 1.61 | 2.02 | 1.82 | 1.94 | -0.12 | -5.83% | 0.09 | 15 | 142 | 0.59 | 0.47 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:49 PM EST |
| 21.00 | 1.28 | 1.78 | 1.53 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 130 | 0.60 | 0.41 | 0.06 | -0.01 | 4/21/2026 | 4/29/2026 1:58:49 PM EST |
| 22.00 | 1.03 | 1.30 | 1.17 | 1.22 | -0.18 | -12.86% | 0.05 | 36 | 7,615 | 0.59 | 0.36 | 0.06 | -0.01 | 4/29/2026 | 4/29/2026 1:58:49 PM EST |
| 23.00 | 0.00 | 1.69 | 0.85 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 149 | 0.56 | 0.31 | 0.06 | -0.01 | 4/27/2026 | 4/29/2026 1:58:49 PM EST |
| 24.00 | 0.66 | 1.06 | 0.86 | 0.90 | -0.26 | -22.42% | 0.04 | 46 | 164 | 0.57 | 0.27 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:49 PM EST |
| 25.00 | 0.52 | 1.21 | 0.87 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 141 | 0.56 | 0.23 | 0.05 | -0.01 | 4/28/2026 | 4/29/2026 1:58:49 PM EST |
| 26.00 | 0.42 | 0.78 | 0.60 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.61 | 0.20 | 0.05 | -0.01 | 4/22/2026 | 4/29/2026 1:58:49 PM EST |
| 27.00 | 0.34 | 1.76 | 1.05 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.61 | 0.17 | 0.04 | -0.01 | 4/24/2026 | 4/29/2026 1:58:49 PM EST |
| 30.00 | 0.13 | 0.79 | 0.46 | 0.53 | 0.00 | 0.00% | 0.02 | 0 | 111 | 0.62 | 0.11 | 0.03 | -0.01 | 4/23/2026 | 4/29/2026 1:58:49 PM EST |
| 35.00 | 0.00 | 0.64 | 0.32 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.64 | 0.06 | 0.02 | 0.00 | 4/21/2026 | 4/29/2026 1:58:49 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 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.75 | -0.05 | 0.01 | 0.00 | 4/28/2026 | 4/29/2026 1:58:49 PM EST |
| 11.00 | 0.00 | 0.78 | 0.39 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 15 | 0.71 | -0.07 | 0.02 | -0.01 | 4/15/2026 | 4/29/2026 1:58:49 PM EST |
| 12.00 | 0.00 | 0.98 | 0.49 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 22 | 0.67 | -0.10 | 0.02 | -0.01 | 4/21/2026 | 4/29/2026 1:58:49 PM EST |
| 13.00 | 0.46 | 1.05 | 0.76 | 0.29 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.66 | -0.13 | 0.03 | -0.01 | 4/22/2026 | 4/29/2026 1:58:49 PM EST |
| 14.00 | 0.68 | 0.85 | 0.77 | 0.71 | +0.15 | +26.79% | 0.06 | 1,194 | 200 | 0.66 | -0.17 | 0.04 | -0.01 | 4/29/2026 | 4/29/2026 1:58:49 PM EST |
| 15.00 | 0.27 | 1.66 | 0.97 | 0.77 | 0.00 | 0.00% | 0.06 | 0 | 197 | 0.66 | -0.22 | 0.05 | -0.01 | 4/24/2026 | 4/29/2026 1:58:49 PM EST |
| 16.00 | 1.18 | 1.64 | 1.41 | 1.32 | +0.53 | +67.09% | 0.09 | 10 | 43 | 0.63 | -0.28 | 0.05 | -0.01 | 4/29/2026 | 4/29/2026 1:58:49 PM EST |
| 17.00 | 1.59 | 2.08 | 1.84 | 1.02 | 0.00 | 0.00% | 0.11 | 0 | 94 | 0.63 | -0.34 | 0.06 | -0.01 | 4/22/2026 | 4/29/2026 1:58:49 PM EST |
| 18.00 | 2.05 | 2.55 | 2.30 | 1.34 | 0.00 | 0.00% | 0.13 | 0 | 43 | 0.62 | -0.40 | 0.06 | -0.01 | 4/20/2026 | 4/29/2026 1:58:49 PM EST |
| 19.00 | 2.59 | 3.10 | 2.85 | 1.56 | 0.00 | 0.00% | 0.15 | 0 | 112 | 0.61 | -0.46 | 0.06 | -0.01 | 4/21/2026 | 4/29/2026 1:58:49 PM EST |
| 20.00 | 3.20 | 3.75 | 3.48 | 3.22 | +1.15 | +55.56% | 0.17 | 2 | 146 | 0.60 | -0.53 | 0.07 | -0.01 | 4/29/2026 | 4/29/2026 1:58:49 PM EST |
| 21.00 | 3.85 | 4.40 | 4.13 | % | 0.20 | 0 | 8 | 0.60 | -0.58 | 0.06 | -0.01 | 4/29/2026 1:58:49 PM EST | |||
| 22.00 | 4.60 | 5.10 | 4.85 | 3.25 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.60 | -0.64 | 0.06 | -0.01 | 4/23/2026 | 4/29/2026 1:58:49 PM EST |
| 23.00 | 5.40 | 5.90 | 5.65 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 9 | 0.60 | -0.69 | 0.06 | -0.01 | 4/22/2026 | 4/29/2026 1:58:49 PM EST |
| 24.00 | 4.85 | 7.90 | 6.38 | 4.38 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.57 | -0.73 | 0.05 | -0.01 | 4/17/2026 | 4/29/2026 1:58:49 PM EST |
| 25.00 | 6.60 | 8.80 | 7.70 | % | 0.31 | 0 | 19 | 0.54 | -0.77 | 0.05 | -0.01 | 4/29/2026 1:58:49 PM EST | |||
| 26.00 | 7.45 | 10.00 | 8.73 | % | 0.34 | 0 | 0 | 0.69 | -0.80 | 0.05 | -0.01 | 4/29/2026 1:58:49 PM EST | |||
| 27.00 | 8.35 | 10.90 | 9.63 | % | 0.36 | 0 | 0 | 0.68 | -0.83 | 0.04 | -0.01 | 4/29/2026 1:58:49 PM EST | |||
| 30.00 | 11.15 | 13.30 | 12.23 | % | 0.41 | 0 | 0 | 0.75 | -0.89 | 0.03 | -0.01 | 4/29/2026 1:58:49 PM EST | |||
| 35.00 | 16.00 | 17.40 | 16.70 | % | 0.48 | 0 | 0 | 1.06 | -0.94 | 0.02 | 0.00 | 4/29/2026 1:58:49 PM EST |