Options Chain for V F CORP COM (VFC) - $17.03 as of 7/26/2026 10:45:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.95 | 13.65 | 12.30 | 12.15 | 0.00 | 0.00% | 2.46 | 0 | 5 | 4.17 | 1.00 | 0.00 | 0.00 | 7/21/2026 | 7/24/2026 3:59:53 PM EST |
| 8.00 | 8.05 | 10.70 | 9.38 | % | 1.17 | 0 | 11 | 2.52 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 9.00 | 6.90 | 9.70 | 8.30 | % | 0.92 | 0 | 0 | 2.43 | 0.99 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 10.00 | 6.10 | 8.70 | 7.40 | 7.03 | 0.00 | 0.00% | 0.74 | 0 | 21 | 1.97 | 0.99 | 0.01 | 0.00 | 6/3/2026 | 7/24/2026 3:59:53 PM EST |
| 11.00 | 5.85 | 6.55 | 6.20 | 5.79 | 0.00 | 0.00% | 0.56 | 0 | 1 | 1.11 | 0.97 | 0.02 | 0.00 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 12.00 | 4.70 | 5.70 | 5.20 | 4.65 | 0.00 | 0.00% | 0.43 | 0 | 34 | 1.05 | 0.94 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 13.00 | 3.35 | 4.70 | 4.03 | 4.46 | 0.00 | 0.00% | 0.31 | 0 | 43 | 0.88 | 0.89 | 0.04 | -0.01 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 14.00 | 3.30 | 3.75 | 3.53 | 3.14 | 0.00 | 0.00% | 0.25 | 0 | 19 | 0.61 | 0.83 | 0.06 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 15.00 | 2.65 | 2.89 | 2.77 | 2.46 | 0.00 | 0.00% | 0.18 | 0 | 1,409 | 0.59 | 0.75 | 0.08 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 16.00 | 2.01 | 2.25 | 2.13 | 2.20 | -0.15 | -6.39% | 0.13 | 2 | 443 | 0.59 | 0.66 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 17.00 | 1.44 | 1.63 | 1.54 | 1.53 | 0.00 | 0.00% | 0.09 | 0 | 967 | 0.56 | 0.56 | 0.10 | -0.01 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 18.00 | 1.01 | 1.29 | 1.15 | 0.96 | 0.00 | 0.00% | 0.06 | 0 | 293 | 0.57 | 0.45 | 0.10 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 19.00 | 0.70 | 0.96 | 0.83 | 0.80 | +0.03 | +3.90% | 0.04 | 1 | 238 | 0.57 | 0.36 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 20.00 | 0.49 | 0.72 | 0.61 | 0.51 | +0.05 | +10.87% | 0.03 | 2 | 9,065 | 0.57 | 0.28 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 21.00 | 0.34 | 0.51 | 0.43 | 0.37 | -0.04 | -9.76% | 0.02 | 12 | 122 | 0.58 | 0.21 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 22.00 | 0.03 | 0.35 | 0.19 | 0.26 | -0.08 | -23.53% | 0.01 | 1 | 6,636 | 0.51 | 0.16 | 0.06 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 23.00 | 0.13 | 0.41 | 0.27 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 4,838 | 0.63 | 0.12 | 0.05 | -0.01 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 24.00 | 0.12 | 0.30 | 0.21 | 0.15 | -0.02 | -11.77% | 0.01 | 49 | 10 | 0.63 | 0.09 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 25.00 | 0.05 | 0.21 | 0.13 | 0.15 | +0.02 | +15.39% | 0.01 | 1 | 1,543 | 0.61 | 0.07 | 0.03 | 0.00 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 26.00 | 0.07 | 0.13 | 0.10 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.63 | 0.05 | 0.02 | 0.00 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 27.00 | 0.05 | 0.21 | 0.13 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 131 | 0.70 | 0.03 | 0.02 | 0.00 | 7/17/2026 | 7/24/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.91 | 0.02 | 0.01 | 0.00 | 7/10/2026 | 7/24/2026 3:59:53 PM EST |
| 29.00 | 0.00 | 0.29 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.95 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 7/24/2026 3:59:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 167 | 0.80 | 0.01 | 0.01 | 0.00 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.47 | 0.24 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 30 | 2.57 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 143 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/24/2026 3:59:53 PM EST |
| 9.00 | 0.00 | 0.07 | 0.04 | % | 0.00 | 0 | 0 | 0.93 | -0.01 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38,518 | 1.12 | -0.01 | 0.01 | 0.00 | 7/20/2026 | 7/24/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.18 | 0.09 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.84 | -0.03 | 0.02 | 0.00 | 7/2/2026 | 7/24/2026 3:59:53 PM EST |
| 12.00 | 0.07 | 0.20 | 0.14 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1,523 | 0.64 | -0.06 | 0.03 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 13.00 | 0.16 | 0.26 | 0.21 | 0.26 | 0.00 | 0.00% | 0.02 | 2 | 2,856 | 0.60 | -0.11 | 0.04 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 14.00 | 0.27 | 0.51 | 0.39 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 62 | 0.60 | -0.17 | 0.06 | -0.01 | 7/22/2026 | 7/24/2026 3:59:53 PM EST |
| 15.00 | 0.55 | 0.68 | 0.62 | 0.60 | -0.16 | -21.06% | 0.04 | 10 | 112,144 | 0.58 | -0.25 | 0.08 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 16.00 | 0.87 | 1.03 | 0.95 | 0.90 | -0.09 | -9.10% | 0.06 | 11 | 667 | 0.56 | -0.34 | 0.09 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 17.00 | 1.31 | 1.58 | 1.45 | 1.42 | -0.05 | -3.41% | 0.09 | 3 | 1,209 | 0.57 | -0.44 | 0.10 | -0.01 | 7/24/2026 | 7/24/2026 3:59:53 PM EST |
| 18.00 | 1.89 | 2.14 | 2.02 | 1.89 | 0.00 | 0.00% | 0.11 | 0 | 108 | 0.57 | -0.55 | 0.10 | -0.01 | 7/16/2026 | 7/24/2026 3:59:53 PM EST |
| 19.00 | 2.60 | 2.81 | 2.71 | 2.85 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.57 | -0.64 | 0.10 | -0.01 | 7/23/2026 | 7/24/2026 3:59:53 PM EST |
| 20.00 | 3.35 | 3.60 | 3.48 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 20,012 | 0.58 | -0.72 | 0.09 | -0.01 | 7/15/2026 | 7/24/2026 3:59:53 PM EST |
| 21.00 | 4.00 | 5.20 | 4.60 | 4.40 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.69 | -0.79 | 0.08 | -0.01 | 6/22/2026 | 7/24/2026 3:59:53 PM EST |
| 22.00 | 4.90 | 5.75 | 5.33 | 3.00 | 0.00 | 0.00% | 0.24 | 0 | 106 | 0.88 | -0.84 | 0.06 | -0.01 | 4/21/2026 | 7/24/2026 3:59:53 PM EST |
| 23.00 | 5.85 | 6.90 | 6.38 | 6.13 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.03 | -0.88 | 0.05 | -0.01 | 6/29/2026 | 7/24/2026 3:59:53 PM EST |
| 24.00 | 6.65 | 7.85 | 7.25 | % | 0.30 | 0 | 0 | 1.08 | -0.91 | 0.04 | -0.01 | 7/24/2026 3:59:53 PM EST | |||
| 25.00 | 7.75 | 8.85 | 8.30 | 8.10 | 0.00 | 0.00% | 0.33 | 0 | 18 | 1.15 | -0.93 | 0.03 | 0.00 | 5/18/2026 | 7/24/2026 3:59:53 PM EST |
| 26.00 | 8.70 | 10.10 | 9.40 | % | 0.36 | 0 | 0 | 1.33 | -0.95 | 0.02 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 27.00 | 9.50 | 11.30 | 10.40 | % | 0.39 | 0 | 2 | 1.48 | -0.97 | 0.02 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 28.00 | 10.15 | 11.65 | 10.90 | % | 0.39 | 0 | 0 | 1.24 | -0.98 | 0.01 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 29.00 | 11.30 | 12.65 | 11.98 | % | 0.41 | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 30.00 | 12.15 | 13.85 | 13.00 | % | 0.43 | 0 | 0 | 1.45 | -0.99 | 0.01 | 0.00 | 7/24/2026 3:59:53 PM EST | |||
| 35.00 | 17.05 | 18.85 | 17.95 | % | 0.51 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:53 PM EST |