Options Chain for V F CORP COM (VFC) - $16.55 as of 5/20/2026 5:21:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 9.60 | 12.65 | 11.13 | 12.63 | 0.00 | 0.00% | 2.23 | 0 | 1 | 2.76 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/20/2026 3:59:53 PM EST |
| 8.00 | 7.65 | 9.00 | 8.33 | % | 1.04 | 0 | 11 | 1.40 | 0.98 | 0.01 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 10.00 | 5.50 | 7.10 | 6.30 | 10.10 | 0.00 | 0.00% | 0.63 | 0 | 21 | 1.10 | 0.93 | 0.02 | 0.00 | 4/27/2026 | 5/20/2026 3:59:53 PM EST |
| 11.00 | 5.00 | 6.55 | 5.78 | % | 0.53 | 0 | 0 | 1.13 | 0.89 | 0.03 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 12.00 | 4.15 | 4.95 | 4.55 | 4.56 | -4.69 | -50.71% | 0.38 | 7 | 44 | 0.48 | 0.84 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 13.00 | 3.60 | 4.20 | 3.90 | 7.13 | 0.00 | 0.00% | 0.30 | 0 | 45 | 0.57 | 0.79 | 0.05 | -0.01 | 4/27/2026 | 5/20/2026 3:59:53 PM EST |
| 14.00 | 3.20 | 3.55 | 3.38 | % | 0.24 | 0 | 0 | 0.61 | 0.72 | 0.06 | -0.01 | 5/20/2026 3:59:53 PM EST | |||
| 15.00 | 2.58 | 2.80 | 2.69 | 2.25 | -1.08 | -32.44% | 0.18 | 5 | 85 | 0.57 | 0.65 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 16.00 | 2.06 | 2.34 | 2.20 | 2.95 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.57 | 0.58 | 0.07 | -0.01 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 17.00 | 1.61 | 1.98 | 1.80 | 1.72 | -1.63 | -48.66% | 0.11 | 1 | 412 | 0.57 | 0.50 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 18.00 | 1.25 | 1.59 | 1.42 | 1.25 | -2.25 | -64.29% | 0.08 | 3 | 3 | 0.56 | 0.43 | 0.08 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 19.00 | 0.96 | 1.31 | 1.14 | 1.24 | -0.61 | -32.98% | 0.06 | 1 | 8 | 0.56 | 0.37 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 0.75 | 1.00 | 0.88 | 0.75 | -0.45 | -37.50% | 0.04 | 62 | 1,551 | 0.56 | 0.31 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 21.00 | 0.64 | 0.88 | 0.76 | 0.75 | -0.35 | -31.82% | 0.04 | 20 | 62 | 0.58 | 0.26 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 22.00 | 0.50 | 0.67 | 0.59 | 0.50 | -0.44 | -46.81% | 0.03 | 1,036 | 1,914 | 0.57 | 0.23 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 23.00 | 0.32 | 0.60 | 0.46 | % | 0.02 | 0 | 0 | 0.57 | 0.19 | 0.05 | -0.01 | 5/20/2026 3:59:53 PM EST | |||
| 24.00 | 0.25 | 0.49 | 0.37 | 0.30 | % | 0.02 | 5 | 0 | 0.57 | 0.16 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST | |
| 25.00 | 0.04 | 0.43 | 0.24 | 0.28 | -0.15 | -34.89% | 0.01 | 2 | 548 | 0.51 | 0.14 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 26.00 | 0.11 | 0.37 | 0.24 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.57 | 0.12 | 0.03 | 0.00 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 27.00 | 0.08 | 0.33 | 0.21 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.58 | 0.10 | 0.03 | 0.00 | 5/19/2026 | 5/20/2026 3:59:53 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.78 | 0.07 | 0.03 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 29.00 | 0.04 | 0.48 | 0.26 | % | 0.01 | 0 | 0 | 0.64 | 0.07 | 0.02 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 30.00 | 0.03 | 0.64 | 0.34 | 0.13 | -0.02 | -13.34% | 0.01 | 2 | 169 | 0.70 | 0.06 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 35.00 | 0.00 | 0.38 | 0.19 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.91 | 0.02 | 0.01 | 0.00 | 4/17/2026 | 5/20/2026 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 | 0.73 | 0.37 | % | 0.07 | 0 | 30 | 1.99 | 0.00 | 0.00 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 8.00 | 0.05 | 0.10 | 0.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.70 | -0.02 | 0.01 | 0.00 | 3/23/2026 | 5/20/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.43 | 0.22 | 0.20 | 0.00 | 0.00% | 0.02 | 505 | 51,801 | 0.80 | -0.07 | 0.02 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 11.00 | 0.10 | 0.75 | 0.43 | 0.32 | % | 0.04 | 5 | 0 | 0.65 | -0.11 | 0.03 | 0.00 | 5/20/2026 | 5/20/2026 3:59:53 PM EST | |
| 12.00 | 0.44 | 0.73 | 0.59 | 0.53 | 0.00 | 0.00% | 0.05 | 4 | 1,245 | 0.63 | -0.16 | 0.04 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 13.00 | 0.67 | 0.89 | 0.78 | 0.76 | +0.03 | +4.11% | 0.06 | 4 | 515 | 0.60 | -0.21 | 0.05 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 14.00 | 0.98 | 1.34 | 1.16 | 1.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.61 | -0.28 | 0.06 | -0.01 | 5/15/2026 | 5/20/2026 3:59:53 PM EST |
| 15.00 | 1.32 | 1.73 | 1.53 | 1.54 | +0.14 | +10.00% | 0.10 | 10,060 | 50,966 | 0.59 | -0.35 | 0.07 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST |
| 16.00 | 1.84 | 2.22 | 2.03 | 1.58 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.42 | 0.07 | -0.01 | 5/12/2026 | 5/20/2026 3:59:53 PM EST |
| 17.00 | 2.33 | 2.51 | 2.42 | 2.09 | 0.00 | 0.00% | 0.14 | 0 | 270 | 0.54 | -0.50 | 0.08 | -0.01 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 18.00 | 3.00 | 3.40 | 3.20 | % | 0.18 | 0 | 0 | 0.57 | -0.57 | 0.08 | -0.01 | 5/20/2026 3:59:53 PM EST | |||
| 19.00 | 3.70 | 4.10 | 3.90 | 2.50 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.57 | -0.63 | 0.07 | -0.01 | 5/1/2026 | 5/20/2026 3:59:53 PM EST |
| 20.00 | 4.45 | 4.85 | 4.65 | 2.02 | 0.00 | 0.00% | 0.23 | 0 | 20,003 | 0.57 | -0.69 | 0.07 | -0.01 | 4/21/2026 | 5/20/2026 3:59:53 PM EST |
| 21.00 | 5.30 | 5.65 | 5.48 | 5.40 | % | 0.26 | 8 | 0 | 0.57 | -0.74 | 0.06 | -0.01 | 5/20/2026 | 5/20/2026 3:59:53 PM EST | |
| 22.00 | 5.70 | 6.75 | 6.23 | 3.00 | 0.00 | 0.00% | 0.28 | 0 | 106 | 0.71 | -0.77 | 0.06 | -0.01 | 4/21/2026 | 5/20/2026 3:59:53 PM EST |
| 23.00 | 6.10 | 7.55 | 6.83 | % | 0.30 | 0 | 0 | 0.69 | -0.81 | 0.05 | -0.01 | 5/20/2026 3:59:53 PM EST | |||
| 24.00 | 7.55 | 8.50 | 8.03 | % | 0.33 | 0 | 0 | 0.72 | -0.84 | 0.04 | -0.01 | 5/20/2026 3:59:53 PM EST | |||
| 25.00 | 8.40 | 9.55 | 8.98 | 8.10 | 0.00 | 0.00% | 0.36 | 0 | 18 | 0.79 | -0.86 | 0.04 | -0.01 | 5/18/2026 | 5/20/2026 3:59:53 PM EST |
| 26.00 | 8.95 | 10.75 | 9.85 | % | 0.38 | 0 | 0 | 0.90 | -0.88 | 0.03 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 27.00 | 9.95 | 11.90 | 10.93 | % | 0.40 | 0 | 2 | 0.99 | -0.90 | 0.03 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 28.00 | 11.15 | 12.70 | 11.93 | % | 0.43 | 0 | 0 | 0.96 | -0.93 | 0.03 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 29.00 | 12.30 | 13.85 | 13.08 | % | 0.45 | 0 | 0 | 1.05 | -0.93 | 0.02 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 30.00 | 13.25 | 15.75 | 14.50 | % | 0.48 | 0 | 0 | 1.37 | -0.94 | 0.02 | 0.00 | 5/20/2026 3:59:53 PM EST | |||
| 35.00 | 17.85 | 20.25 | 19.05 | % | 0.54 | 0 | 0 | 1.39 | -0.98 | 0.01 | 0.00 | 5/20/2026 3:59:53 PM EST |