Options Chain for V F CORP COM (VFC) - $16.33 as of 3/23/2026 6:26:29 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 | 11.60 | 14.05 | 12.83 | 12.00 | % | 2.57 | 10 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 10.00 | 6.85 | 7.50 | 7.18 | 7.17 | % | 0.72 | 20 | 1 | 4.90 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 11.00 | 5.60 | 6.60 | 6.10 | 6.29 | % | 0.55 | 18 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 11.50 | 5.35 | 6.05 | 5.70 | 5.66 | % | 0.50 | 1 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 12.00 | 4.90 | 5.45 | 5.18 | 5.27 | % | 0.43 | 2 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 12.50 | 4.10 | 5.05 | 4.58 | 4.54 | +0.52 | +12.94% | 0.37 | 2 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 13.00 | 3.80 | 4.25 | 4.03 | 4.07 | +0.77 | +23.34% | 0.31 | 3 | 7 | 2.37 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 13.50 | 3.10 | 3.90 | 3.50 | % | 0.26 | 0 | 0 | 2.50 | 1.00 | 0.01 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 14.00 | 2.05 | 4.00 | 3.03 | % | 0.22 | 0 | 0 | 3.41 | 0.99 | 0.02 | -0.01 | 3/23/2026 3:59:55 PM EST | |||
| 14.50 | 1.99 | 3.20 | 2.60 | % | 0.18 | 0 | 0 | 2.55 | 0.97 | 0.04 | -0.01 | 3/23/2026 3:59:55 PM EST | |||
| 15.00 | 1.91 | 2.30 | 2.11 | 2.29 | -1.06 | -31.65% | 0.14 | 3 | 1 | 1.51 | 0.91 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 15.50 | 1.45 | 1.85 | 1.65 | % | 0.11 | 0 | 0 | 1.36 | 0.86 | 0.15 | -0.04 | 3/23/2026 3:59:55 PM EST | |||
| 16.00 | 0.91 | 1.19 | 1.05 | 1.25 | +0.58 | +86.57% | 0.07 | 5 | 77 | 1.16 | 0.77 | 0.22 | -0.05 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 16.50 | 0.64 | 0.81 | 0.73 | 0.92 | +0.51 | +124.39% | 0.04 | 28 | 1,058 | 0.66 | 0.65 | 0.28 | -0.06 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 17.00 | 0.39 | 0.50 | 0.45 | 0.49 | +0.27 | +122.73% | 0.03 | 80 | 67 | 0.68 | 0.49 | 0.33 | -0.06 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 17.50 | 0.19 | 0.30 | 0.25 | 0.24 | +0.16 | +200.00% | 0.01 | 174 | 71 | 0.66 | 0.33 | 0.31 | -0.06 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 18.00 | 0.07 | 0.15 | 0.11 | 0.12 | +0.07 | +140.00% | 0.01 | 26 | 102 | 0.62 | 0.21 | 0.24 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 18.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.01 | -16.67% | 0.00 | 118 | 27 | 0.65 | 0.12 | 0.17 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.03 | -60.00% | 0.00 | 2 | 44 | 1.01 | 0.06 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 19.50 | 0.00 | 0.08 | 0.04 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.99 | 0.03 | 0.06 | -0.01 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.22 | 0.11 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.84 | 0.02 | 0.03 | -0.01 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 20.50 | 0.00 | 0.04 | 0.02 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.07 | 0.01 | 0.01 | 0.00 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.43 | 0.22 | 0.02 | 0.00 | 0.00% | 0.01 | 1 | 17 | 2.22 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 21.50 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.68 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/23/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.15 | 0.08 | 0.01 | -0.12 | -92.31% | 0.00 | 4 | 447 | 1.83 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 22.50 | 0.00 | 0.62 | 0.31 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 3.01 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/23/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.27 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/23/2026 3:59:55 PM EST |
| 23.50 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.15 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.25 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/23/2026 3:59:55 PM EST |
| 24.50 | 0.00 | 0.15 | 0.08 | 0.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/23/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 25.50 | 0.00 | 0.06 | 0.03 | % | 0.00 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 26.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 27.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 2.80 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 30.00 | 0.00 | 0.07 | 0.04 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 2/26/2026 | 3/23/2026 3:59:55 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 | 0.09 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 11.50 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.02 | 0.01 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 12.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.02 | 0.01 | 0.01 | % | 0.00 | 1 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 13.50 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 65 | 1.79 | 0.00 | 0.01 | 0.00 | 3/18/2026 | 3/23/2026 3:59:55 PM EST |
| 14.00 | 0.00 | 0.22 | 0.11 | 0.04 | -0.11 | -73.34% | 0.01 | 1 | 40 | 1.07 | -0.01 | 0.02 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 14.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.62 | -0.03 | 0.04 | -0.01 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 15.00 | 0.01 | 0.04 | 0.03 | 0.02 | -0.10 | -83.34% | 0.00 | 33 | 87 | 0.68 | -0.09 | 0.10 | -0.03 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 15.50 | 0.06 | 0.09 | 0.08 | 0.05 | -0.20 | -80.00% | 0.01 | 2 | 105 | 0.73 | -0.14 | 0.15 | -0.04 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 16.00 | 0.11 | 0.34 | 0.23 | 0.12 | -0.33 | -73.34% | 0.01 | 33 | 171 | 0.83 | -0.23 | 0.22 | -0.05 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 16.50 | 0.22 | 0.31 | 0.27 | 0.23 | -0.45 | -66.18% | 0.02 | 43 | 105 | 0.64 | -0.35 | 0.28 | -0.06 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 17.00 | 0.41 | 0.51 | 0.46 | 0.41 | -0.60 | -59.41% | 0.03 | 13 | 40 | 0.60 | -0.51 | 0.33 | -0.06 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 17.50 | 0.71 | 0.82 | 0.77 | 0.68 | -0.56 | -45.17% | 0.04 | 2 | 109 | 0.58 | -0.67 | 0.31 | -0.06 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 18.00 | 1.03 | 1.62 | 1.33 | 1.71 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.82 | -0.79 | 0.24 | -0.04 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 18.50 | 1.30 | 1.90 | 1.60 | 2.43 | 0.00 | 0.00% | 0.09 | 0 | 60 | 1.30 | -0.88 | 0.17 | -0.03 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 19.00 | 1.74 | 2.57 | 2.16 | 2.15 | -0.63 | -22.67% | 0.11 | 2 | 10 | 1.77 | -0.94 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 19.50 | 2.20 | 2.69 | 2.45 | 2.62 | -0.60 | -18.64% | 0.13 | 1 | 46 | 0.99 | -0.97 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 20.00 | 2.48 | 3.20 | 2.84 | 2.87 | -0.93 | -24.48% | 0.14 | 1 | 38 | 1.42 | -0.98 | 0.03 | -0.01 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 20.50 | 3.00 | 4.00 | 3.50 | 4.34 | 0.00 | 0.00% | 0.17 | 0 | 6 | 2.18 | -0.99 | 0.01 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 21.00 | 3.50 | 4.60 | 4.05 | 4.76 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 21.50 | 4.05 | 4.85 | 4.45 | 5.28 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 22.00 | 4.50 | 5.25 | 4.88 | 5.85 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 22.50 | 4.85 | 5.60 | 5.23 | 6.22 | 0.00 | 0.00% | 0.23 | 0 | 101 | 1.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 23.00 | 5.35 | 6.35 | 5.85 | 6.45 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 23.50 | 6.20 | 6.80 | 6.50 | 6.25 | -1.20 | -16.11% | 0.28 | 200 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 24.00 | 6.35 | 7.25 | 6.80 | 7.73 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 3/19/2026 | 3/23/2026 3:59:55 PM EST |
| 24.50 | 6.85 | 7.85 | 7.35 | 8.02 | 0.00 | 0.00% | 0.30 | 0 | 1 | 2.90 | -1.00 | 0.00 | 0.00 | 3/17/2026 | 3/23/2026 3:59:55 PM EST |
| 25.00 | 7.35 | 8.45 | 7.90 | 8.80 | 0.00 | 0.00% | 0.32 | 0 | 100 | 3.24 | -1.00 | 0.00 | 0.00 | 3/20/2026 | 3/23/2026 3:59:55 PM EST |
| 25.50 | 7.85 | 8.75 | 8.30 | % | 0.33 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST | |||
| 26.00 | 8.40 | 9.35 | 8.88 | 8.61 | % | 0.34 | 1 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST | |
| 27.00 | 9.25 | 10.20 | 9.73 | 9.50 | -1.26 | -11.71% | 0.36 | 1 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 3/23/2026 | 3/23/2026 3:59:55 PM EST |
| 30.00 | 11.80 | 13.10 | 12.45 | % | 0.41 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 3/23/2026 3:59:55 PM EST |