Options Chain for V F CORP COM (VFC) - $14.33 as of 10/5/2026 6:38:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 6.05 | 6.45 | 6.25 | 6.30 | 0.00 | 0.00% | 0.78 | 0 | 2 | 4.08 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/5/2026 4:00:07 PM EST |
| 8.50 | 5.55 | 5.95 | 5.75 | 5.74 | % | 0.68 | 1 | 0 | 3.73 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 9.00 | 5.05 | 5.50 | 5.28 | 5.26 | +0.66 | +14.35% | 0.59 | 3 | 1 | 3.63 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 9.50 | 4.55 | 4.95 | 4.75 | 4.75 | +0.65 | +15.86% | 0.50 | 1 | 1 | 3.07 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 10.00 | 4.10 | 4.50 | 4.30 | 4.22 | +0.57 | +15.62% | 0.43 | 1 | 1 | 2.97 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 10.50 | 3.55 | 3.95 | 3.75 | 3.62 | +0.49 | +15.66% | 0.36 | 2 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 11.00 | 3.05 | 3.45 | 3.25 | 3.26 | +0.02 | +0.62% | 0.30 | 4 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 11.50 | 2.56 | 3.05 | 2.81 | 2.82 | +0.22 | +8.47% | 0.24 | 3 | 2 | 2.22 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 12.00 | 1.90 | 2.65 | 2.28 | % | 0.19 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 12.50 | 1.49 | 2.15 | 1.82 | 1.21 | 0.00 | 0.00% | 0.15 | 0 | 8 | 1.85 | 1.00 | 0.01 | 0.00 | 9/28/2026 | 10/5/2026 4:00:07 PM EST |
| 13.00 | 1.04 | 1.48 | 1.26 | 1.31 | -0.01 | -0.76% | 0.10 | 1 | 30 | 1.16 | 0.98 | 0.09 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 13.50 | 0.73 | 1.14 | 0.94 | 0.93 | +0.11 | +13.42% | 0.07 | 3 | 9 | 1.19 | 0.88 | 0.29 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 14.00 | 0.20 | 0.61 | 0.41 | 0.39 | -0.11 | -22.00% | 0.03 | 6 | 319 | 0.78 | 0.68 | 0.56 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 14.50 | 0.11 | 0.21 | 0.16 | 0.02 | -0.23 | -92.00% | 0.01 | 116 | 2,124 | 0.42 | 0.38 | 0.59 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 15.00 | 0.02 | 0.09 | 0.06 | 0.04 | -0.08 | -66.67% | 0.00 | 36 | 1,276 | 0.44 | 0.16 | 0.35 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 15.50 | 0.01 | 0.04 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 23 | 172 | 0.51 | 0.05 | 0.15 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 16.00 | 0.00 | 0.01 | 0.01 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.50 | 0.01 | 0.03 | 0.00 | 9/29/2026 | 10/5/2026 4:00:07 PM EST |
| 16.50 | 0.00 | 0.64 | 0.32 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 56 | 2.34 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 17.00 | 0.00 | 0.43 | 0.22 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 89 | 2.14 | 0.00 | 0.00 | 0.00 | 9/29/2026 | 10/5/2026 4:00:07 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 18.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 18.50 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 19.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 19.50 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.63 | 0.32 | % | 0.02 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 21.00 | 0.00 | 0.43 | 0.22 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.40 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 22.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 23.00 | 0.00 | 0.43 | 0.22 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.88 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 24.00 | 0.00 | 0.43 | 0.22 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 2 | 4.11 | 0.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 25.00 | 0.00 | 0.43 | 0.22 | % | 0.01 | 0 | 0 | 4.31 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.63 | 0.32 | 0.17 | 0.00 | 0.00% | 0.04 | 0 | 2 | 6.00 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:07 PM EST |
| 8.50 | 0.00 | 0.63 | 0.32 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 1 | 5.53 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/5/2026 4:00:07 PM EST |
| 9.00 | 0.00 | 0.63 | 0.32 | % | 0.04 | 0 | 0 | 5.08 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 9.50 | 0.00 | 0.43 | 0.22 | % | 0.02 | 0 | 0 | 4.02 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 10.00 | 0.00 | 0.63 | 0.32 | % | 0.03 | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 10.50 | 0.00 | 0.63 | 0.32 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/5/2026 4:00:07 PM EST |
| 11.00 | 0.00 | 0.63 | 0.32 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 12 | 3.48 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/5/2026 4:00:07 PM EST |
| 11.50 | 0.00 | 0.63 | 0.32 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 32 | 3.11 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/5/2026 4:00:07 PM EST |
| 12.00 | 0.00 | 0.43 | 0.22 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 316 | 2.29 | 0.00 | 0.00 | 0.00 | 9/24/2026 | 10/5/2026 4:00:07 PM EST |
| 12.50 | 0.00 | 0.06 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 11 | 117 | 0.97 | 0.00 | 0.01 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.05 | -71.43% | 0.00 | 20 | 56 | 0.71 | -0.02 | 0.09 | -0.01 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 13.50 | 0.02 | 0.05 | 0.04 | 0.03 | -0.04 | -57.15% | 0.00 | 117 | 367 | 0.44 | -0.12 | 0.29 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 14.00 | 0.03 | 0.27 | 0.15 | 0.16 | +0.01 | +6.67% | 0.01 | 171 | 714 | 0.44 | -0.32 | 0.56 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 14.50 | 0.31 | 0.48 | 0.40 | 0.36 | -0.04 | -10.00% | 0.03 | 1 | 115 | 0.46 | -0.62 | 0.59 | -0.03 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 15.00 | 0.69 | 0.90 | 0.80 | 0.75 | -0.28 | -27.19% | 0.05 | 1 | 55 | 0.72 | -0.84 | 0.35 | -0.02 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 15.50 | 1.11 | 1.34 | 1.23 | 1.48 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.81 | -0.95 | 0.15 | -0.01 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 16.00 | 1.15 | 2.09 | 1.62 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.58 | -0.99 | 0.03 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 16.50 | 2.04 | 2.59 | 2.32 | 2.45 | 0.00 | 0.00% | 0.14 | 0 | 7 | 1.79 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 17.00 | 2.58 | 2.95 | 2.77 | 2.90 | -0.05 | -1.70% | 0.16 | 2 | 1 | 1.66 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 17.50 | 3.05 | 3.85 | 3.45 | 3.35 | +0.05 | +1.52% | 0.20 | 2 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 18.00 | 3.55 | 4.55 | 4.05 | 3.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 18.50 | 4.05 | 4.95 | 4.50 | 4.30 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 19.00 | 3.80 | 5.40 | 4.60 | % | 0.24 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 10/5/2026 4:00:07 PM EST | |||
| 19.50 | 5.05 | 5.85 | 5.45 | 5.30 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.41 | -1.00 | 0.00 | 0.00 | 10/2/2026 | 10/5/2026 4:00:07 PM EST |
| 20.00 | 5.65 | 6.55 | 6.10 | 5.89 | % | 0.30 | 1 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST | |
| 21.00 | 6.60 | 7.25 | 6.93 | 6.82 | -0.14 | -2.02% | 0.33 | 1 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 22.00 | 7.55 | 8.30 | 7.93 | 7.87 | +0.07 | +0.90% | 0.36 | 1 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 23.00 | 8.50 | 9.45 | 8.98 | 8.80 | +0.02 | +0.23% | 0.39 | 1 | 1 | 4.59 | -1.00 | 0.00 | 0.00 | 10/5/2026 | 10/5/2026 4:00:07 PM EST |
| 24.00 | 9.50 | 10.35 | 9.93 | 9.70 | 0.00 | 0.00% | 0.41 | 0 | 0 | 4.60 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |
| 25.00 | 10.40 | 11.45 | 10.93 | 10.95 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.05 | -1.00 | 0.00 | 0.00 | 9/30/2026 | 10/5/2026 4:00:07 PM EST |