Options Chain for V F CORP COM (VFC) - $14.48 as of 8/17/2026 9:12:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 5.15 | 6.50 | 5.83 | 5.44 | -0.37 | -6.37% | 0.65 | 4 | 1 | 6.64 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 10.00 | 3.85 | 5.20 | 4.53 | 4.56 | -0.13 | -2.78% | 0.45 | 9 | 10 | 4.87 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 11.00 | 2.91 | 3.60 | 3.26 | 3.80 | -0.50 | -11.63% | 0.30 | 3 | 10 | 2.40 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 11.50 | 2.69 | 4.25 | 3.47 | % | 0.30 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 12.00 | 2.05 | 2.61 | 2.33 | 3.22 | 0.00 | 0.00% | 0.19 | 0 | 3 | 1.86 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:04 PM EST |
| 12.50 | 1.74 | 2.60 | 2.17 | % | 0.17 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 13.00 | 0.97 | 2.41 | 1.69 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 21 | 2.90 | 1.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:04 PM EST |
| 13.50 | 0.62 | 2.31 | 1.47 | 1.38 | 0.00 | 0.00% | 0.11 | 0 | 1 | 3.21 | 1.00 | 0.22 | 0.00 | 7/29/2026 | 8/17/2026 4:00:04 PM EST |
| 14.00 | 0.31 | 1.07 | 0.69 | 0.74 | 0.00 | 0.00% | 0.05 | 0 | 766 | 1.50 | 0.70 | 0.44 | -0.03 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 14.50 | 0.24 | 0.34 | 0.29 | 0.25 | -0.20 | -44.45% | 0.02 | 43 | 36 | 0.57 | 0.46 | 0.57 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 15.00 | 0.06 | 0.22 | 0.14 | 0.10 | -0.14 | -58.34% | 0.01 | 115 | 638 | 0.62 | 0.22 | 0.38 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 15.50 | 0.00 | 0.08 | 0.04 | 0.02 | -0.08 | -80.00% | 0.00 | 100 | 510 | 0.70 | 0.08 | 0.19 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 16.00 | 0.01 | 0.04 | 0.03 | 0.01 | -0.02 | -66.67% | 0.00 | 156 | 1,631 | 0.64 | 0.03 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 16.50 | 0.00 | 0.01 | 0.01 | 0.01 | -0.06 | -85.72% | 0.00 | 8 | 46 | 0.68 | 0.01 | 0.02 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.02 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 2,515 | 0.90 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 98 | 1.22 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,955 | 1.57 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 18.50 | 0.00 | 0.47 | 0.24 | 1.08 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.73 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:04 PM EST |
| 19.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,875 | 1.35 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 4:00:04 PM EST |
| 19.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.64 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/17/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.01 | -50.00% | 0.00 | 2 | 1,474 | 1.41 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 20.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 67 | 3.95 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.01 | 0.01 | 0.05 | -0.19 | -79.17% | 0.00 | 2 | 350 | 1.58 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 21.50 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.41 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:04 PM EST |
| 22.00 | 0.00 | 0.02 | 0.01 | 0.14 | +0.12 | +600.00% | 0.00 | 5 | 10,186 | 1.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 148 | 4.50 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 0.47 | 0.24 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 386 | 3.96 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/17/2026 4:00:04 PM EST |
| 24.00 | 0.00 | 0.01 | 0.01 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 2.04 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 8/17/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.13 | 0.07 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 148 | 3.22 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 85 | 2.87 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 182 | 2.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/17/2026 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 108 | 2.77 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 19 | 4.55 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/17/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 512 | 3.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 4:00:04 PM EST |
| 11.50 | 0.00 | 0.77 | 0.39 | % | 0.03 | 0 | 0 | 3.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 4:00:04 PM EST | |||
| 12.00 | 0.00 | 0.07 | 0.04 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,135 | 1.25 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 8/17/2026 4:00:04 PM EST |
| 12.50 | 0.00 | 1.21 | 0.61 | 0.04 | 0.00 | 0.00% | 0.05 | 0 | 344 | 3.58 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.18 | 0.09 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 575 | 1.11 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 13.50 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 150 | 1.37 | 0.00 | 0.22 | 0.00 | 8/14/2026 | 8/17/2026 4:00:04 PM EST |
| 14.00 | 0.01 | 0.11 | 0.06 | 0.11 | +0.04 | +57.15% | 0.00 | 197 | 4,746 | 0.30 | -0.30 | 0.44 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 14.50 | 0.20 | 0.69 | 0.45 | 0.30 | +0.13 | +76.48% | 0.03 | 173 | 546 | 0.59 | -0.54 | 0.57 | -0.03 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 15.00 | 0.55 | 1.01 | 0.78 | 0.65 | +0.27 | +71.06% | 0.05 | 36 | 860 | 1.00 | -0.78 | 0.38 | -0.02 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 15.50 | 0.85 | 1.46 | 1.16 | 1.16 | +0.25 | +27.48% | 0.07 | 3 | 46 | 1.17 | -0.92 | 0.19 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 16.00 | 1.38 | 2.15 | 1.77 | 1.44 | +0.10 | +7.47% | 0.11 | 6 | 1,315 | 1.77 | -0.97 | 0.07 | -0.01 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 16.50 | 1.71 | 2.31 | 2.01 | 1.82 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.22 | -0.99 | 0.02 | 0.00 | 8/11/2026 | 8/17/2026 4:00:04 PM EST |
| 17.00 | 2.17 | 2.79 | 2.48 | 1.99 | -0.30 | -13.10% | 0.15 | 4 | 1,936 | 1.33 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 17.50 | 2.48 | 3.35 | 2.92 | 2.53 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 4:00:04 PM EST |
| 18.00 | 3.00 | 3.90 | 3.45 | 3.11 | 0.00 | 0.00% | 0.19 | 0 | 892 | 1.97 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 4:00:04 PM EST |
| 18.50 | 3.60 | 4.50 | 4.05 | 3.97 | +0.02 | +0.51% | 0.22 | 4 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 19.00 | 4.25 | 5.00 | 4.63 | 4.19 | -0.04 | -0.95% | 0.24 | 2 | 50 | 2.55 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 19.50 | 4.65 | 5.30 | 4.98 | 4.67 | % | 0.26 | 2 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST | |
| 20.00 | 5.40 | 5.70 | 5.55 | 5.47 | +0.35 | +6.84% | 0.28 | 6 | 125 | 1.61 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 20.50 | 5.90 | 6.30 | 6.10 | 5.99 | % | 0.30 | 4 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST | |
| 21.00 | 5.15 | 6.90 | 6.03 | 3.95 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 4:00:04 PM EST |
| 21.50 | 6.45 | 7.35 | 6.90 | 6.80 | +0.13 | +1.95% | 0.32 | 1 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 22.00 | 7.40 | 7.65 | 7.53 | 7.65 | +0.52 | +7.30% | 0.34 | 9 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 22.50 | 7.85 | 8.30 | 8.08 | 7.90 | +0.25 | +3.27% | 0.36 | 1 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 23.00 | 8.25 | 8.85 | 8.55 | 8.36 | +2.87 | +52.28% | 0.37 | 2 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 24.00 | 9.30 | 9.75 | 9.53 | 9.55 | +0.42 | +4.60% | 0.40 | 5 | 2 | 2.75 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 25.00 | 10.00 | 10.65 | 10.33 | 10.10 | -0.12 | -1.18% | 0.41 | 1 | 15 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 26.00 | 11.05 | 12.00 | 11.53 | 11.42 | +0.17 | +1.52% | 0.44 | 4 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 27.00 | 12.20 | 12.80 | 12.50 | 12.13 | -0.05 | -0.42% | 0.46 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 30.00 | 15.15 | 15.95 | 15.55 | 15.17 | +1.62 | +11.96% | 0.52 | 1 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |
| 35.00 | 20.25 | 20.90 | 20.58 | 20.37 | +0.02 | +0.10% | 0.59 | 2 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 4:00:04 PM EST |