Options Chain for V F CORP COM (VFC) - $13.22 as of 9/3/2026 12:50:56 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 | 7.60 | 9.35 | 8.48 | 8.30 | 0.00 | 0.00% | 1.70 | 0 | 8 | 6.79 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 8.00 | 4.50 | 6.35 | 5.43 | 5.32 | 0.00 | 0.00% | 0.68 | 0 | 14 | 4.11 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 9.00 | 3.65 | 5.25 | 4.45 | 4.40 | 0.00 | 0.00% | 0.49 | 0 | 1 | 3.33 | 1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 10.00 | 2.65 | 4.40 | 3.53 | 4.50 | 0.00 | 0.00% | 0.35 | 0 | 34 | 2.96 | 1.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 4:00:04 PM EST |
| 11.00 | 1.68 | 3.05 | 2.37 | 5.79 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 7/23/2026 | 9/3/2026 4:00:04 PM EST |
| 11.50 | 1.38 | 2.33 | 1.86 | % | 0.16 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 12.00 | 0.88 | 1.36 | 1.12 | 1.16 | -0.24 | -17.15% | 0.09 | 3 | 33 | 0.79 | 0.90 | 0.34 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 12.50 | 0.41 | 0.93 | 0.67 | 0.72 | % | 0.05 | 100 | 0 | 0.67 | 0.77 | 0.49 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST | |
| 13.00 | 0.10 | 0.45 | 0.28 | 0.40 | -0.19 | -32.21% | 0.02 | 24 | 1,796 | 0.46 | 0.52 | 0.47 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 13.50 | 0.12 | 0.25 | 0.19 | 0.18 | -0.07 | -28.00% | 0.01 | 1 | 13 | 0.37 | 0.31 | 0.37 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 14.00 | 0.07 | 0.20 | 0.14 | 0.09 | -0.09 | -50.00% | 0.01 | 70 | 474 | 0.45 | 0.17 | 0.24 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 14.50 | 0.00 | 0.12 | 0.06 | 0.04 | -0.02 | -33.34% | 0.00 | 8 | 203 | 0.56 | 0.08 | 0.14 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 15.00 | 0.02 | 0.23 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 11 | 2,282 | 0.62 | 0.03 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.72 | 0.01 | 0.03 | 0.00 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 16.00 | 0.00 | 0.26 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,429 | 1.07 | 0.00 | 0.01 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.46 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.43 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,182 | 1.51 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/3/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.14 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:04 PM EST |
| 18.00 | 0.01 | 0.14 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 603 | 0.97 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 8/25/2026 | 9/3/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 235 | 1.85 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/3/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.44 | 0.22 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.03 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 10 | 16,477 | 1.09 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 373 | 1.46 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/3/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6,665 | 1.38 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 6,416 | 2.35 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/3/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.69 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/3/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.44 | 0.22 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,556 | 2.57 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 9/3/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.71 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/3/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.44 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 130 | 2.76 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 9/3/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.44 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.85 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 9/3/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 0.44 | 0.22 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.93 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 9/3/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/3/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.98 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/3/2026 4:00:04 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 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.43 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 145 | 1.38 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 9.00 | 0.00 | 0.44 | 0.22 | % | 0.02 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.44 | 0.22 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 38,517 | 1.58 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 97 | 0.68 | 0.00 | 0.00 | 0.00 | 8/28/2026 | 9/3/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 0.00 | 8 | 18 | 0.41 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 12.00 | 0.02 | 0.13 | 0.08 | 0.09 | +0.03 | +50.00% | 0.01 | 31 | 3,028 | 0.35 | -0.10 | 0.34 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 12.50 | 0.11 | 0.42 | 0.27 | 0.22 | +0.06 | +37.50% | 0.02 | 4 | 57 | 0.42 | -0.23 | 0.49 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 13.00 | 0.31 | 0.50 | 0.41 | 0.43 | +0.15 | +53.58% | 0.03 | 33 | 3,034 | 0.34 | -0.48 | 0.47 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 13.50 | 0.59 | 0.94 | 0.77 | 0.55 | 0.00 | 0.00% | 0.06 | 0 | 354 | 0.54 | -0.69 | 0.37 | -0.01 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 14.00 | 0.86 | 1.30 | 1.08 | 1.01 | +0.10 | +10.99% | 0.08 | 1 | 1,597 | 0.53 | -0.83 | 0.24 | -0.01 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 14.50 | 1.03 | 1.83 | 1.43 | 1.22 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.65 | -0.92 | 0.14 | 0.00 | 8/31/2026 | 9/3/2026 4:00:04 PM EST |
| 15.00 | 1.95 | 2.43 | 2.19 | 2.06 | +0.31 | +17.72% | 0.15 | 20,272 | 112,842 | 0.93 | -0.97 | 0.07 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 15.50 | 2.24 | 2.93 | 2.59 | 1.79 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.04 | -0.99 | 0.03 | 0.00 | 8/25/2026 | 9/3/2026 4:00:04 PM EST |
| 16.00 | 2.77 | 3.25 | 3.01 | 3.05 | +0.29 | +10.51% | 0.19 | 2 | 499 | 0.87 | -1.00 | 0.01 | 0.00 | 9/3/2026 | 9/3/2026 4:00:04 PM EST |
| 16.50 | 2.93 | 3.95 | 3.44 | % | 0.21 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 17.00 | 3.85 | 4.45 | 4.15 | 3.80 | 0.00 | 0.00% | 0.24 | 0 | 1,181 | 1.36 | -1.00 | 0.00 | 0.00 | 9/2/2026 | 9/3/2026 4:00:04 PM EST |
| 17.50 | 3.95 | 4.95 | 4.45 | % | 0.25 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 18.00 | 4.45 | 5.45 | 4.95 | 4.10 | 0.00 | 0.00% | 0.28 | 0 | 91 | 1.53 | -1.00 | 0.00 | 0.00 | 8/20/2026 | 9/3/2026 4:00:04 PM EST |
| 18.50 | 4.95 | 5.95 | 5.45 | % | 0.29 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 19.00 | 5.45 | 6.50 | 5.98 | 4.41 | 0.00 | 0.00% | 0.31 | 0 | 7 | 1.76 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 4:00:04 PM EST |
| 19.50 | 5.95 | 6.95 | 6.45 | % | 0.33 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 20.00 | 6.80 | 7.40 | 7.10 | 5.80 | 0.00 | 0.00% | 0.35 | 0 | 10,087 | 1.75 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:04 PM EST |
| 21.00 | 7.40 | 8.60 | 8.00 | 4.40 | 0.00 | 0.00% | 0.38 | 0 | 11 | 2.19 | -1.00 | 0.00 | 0.00 | 6/22/2026 | 9/3/2026 4:00:04 PM EST |
| 22.00 | 8.45 | 9.45 | 8.95 | 7.65 | 0.00 | 0.00% | 0.41 | 0 | 97 | 2.09 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 9/3/2026 4:00:04 PM EST |
| 23.00 | 9.45 | 10.60 | 10.03 | 8.38 | 0.00 | 0.00% | 0.44 | 0 | 10 | 0.00 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 9/3/2026 4:00:04 PM EST |
| 24.00 | 10.50 | 11.55 | 11.03 | % | 0.46 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 25.00 | 11.45 | 12.85 | 12.15 | 8.10 | 0.00 | 0.00% | 0.49 | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 9/3/2026 4:00:04 PM EST |
| 26.00 | 12.45 | 13.85 | 13.15 | % | 0.51 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 27.00 | 13.45 | 14.85 | 14.15 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 28.00 | 14.40 | 15.85 | 15.13 | % | 0.54 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 29.00 | 15.40 | 16.85 | 16.13 | % | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 30.00 | 16.40 | 17.85 | 17.13 | % | 0.57 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST | |||
| 35.00 | 21.40 | 23.15 | 22.28 | % | 0.64 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:04 PM EST |