Options Chain for V F CORP COM (VFC) - $19.06 as of 5/8/2026 5:17:26 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 | 13.55 | 15.40 | 14.48 | % | 2.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 7.00 | 11.45 | 13.60 | 12.53 | 11.35 | 0.00 | 0.00% | 1.79 | 0 | 1 | 9.23 | 1.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 10.55 | 12.40 | 11.48 | % | 1.44 | 0 | 0 | 7.71 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 9.00 | 9.55 | 11.40 | 10.48 | % | 1.16 | 0 | 0 | 6.84 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 10.00 | 8.55 | 10.15 | 9.35 | 11.45 | 0.00 | 0.00% | 0.93 | 0 | 5 | 5.60 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 7.55 | 8.80 | 8.18 | % | 0.74 | 0 | 0 | 4.31 | 1.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 12.00 | 6.60 | 7.60 | 7.10 | 9.89 | 0.00 | 0.00% | 0.59 | 0 | 72 | 3.41 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 5.55 | 7.00 | 6.28 | 8.90 | 0.00 | 0.00% | 0.48 | 0 | 36 | 3.64 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 4.55 | 6.00 | 5.28 | 5.45 | 0.00 | 0.00% | 0.38 | 0 | 1,112 | 3.17 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 3.75 | 5.95 | 4.85 | 4.29 | 0.00 | 0.00% | 0.32 | 0 | 3,541 | 3.91 | 0.99 | 0.02 | -0.01 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 15.50 | 2.91 | 5.50 | 4.21 | 3.90 | 0.00 | 0.00% | 0.27 | 0 | 2 | 3.71 | 0.98 | 0.03 | -0.01 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 2.68 | 4.20 | 3.44 | 3.32 | 0.00 | 0.00% | 0.21 | 0 | 114 | 2.52 | 0.95 | 0.05 | -0.02 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 16.50 | 2.19 | 3.85 | 3.02 | 2.02 | 0.00 | 0.00% | 0.18 | 0 | 1 | 2.47 | 0.92 | 0.08 | -0.03 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 1.72 | 2.47 | 2.10 | 2.58 | +0.21 | +8.87% | 0.12 | 3 | 4,976 | 1.23 | 0.85 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.50 | 1.34 | 2.24 | 1.79 | 1.35 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.36 | 0.81 | 0.14 | -0.04 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 0.83 | 1.46 | 1.15 | 1.40 | -0.10 | -6.67% | 0.06 | 1 | 2,314 | 0.86 | 0.73 | 0.18 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 18.50 | 0.78 | 1.00 | 0.89 | 0.88 | +0.10 | +12.83% | 0.05 | 18 | 813 | 0.58 | 0.64 | 0.23 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 0.51 | 0.62 | 0.57 | 0.63 | -0.11 | -14.87% | 0.03 | 16 | 2,284 | 0.53 | 0.52 | 0.28 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 19.50 | 0.31 | 0.41 | 0.36 | 0.38 | -0.01 | -2.57% | 0.02 | 7 | 71 | 0.53 | 0.38 | 0.27 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 0.18 | 0.28 | 0.23 | 0.20 | -0.13 | -39.40% | 0.01 | 108 | 3,742 | 0.55 | 0.27 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 20.50 | 0.08 | 0.19 | 0.14 | 0.13 | -0.04 | -23.53% | 0.01 | 95 | 18 | 0.55 | 0.20 | 0.17 | -0.03 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 21.00 | 0.06 | 0.34 | 0.20 | 0.11 | -0.13 | -54.17% | 0.01 | 1 | 1,099 | 0.74 | 0.13 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 21.50 | 0.02 | 0.18 | 0.10 | 0.18 | +0.03 | +20.00% | 0.00 | 1 | 59 | 0.67 | 0.10 | 0.10 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 22.00 | 0.00 | 0.51 | 0.26 | 0.05 | -0.04 | -44.45% | 0.01 | 1 | 890 | 1.40 | 0.03 | 0.05 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 22.50 | 0.00 | 0.35 | 0.18 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 505 | 1.30 | 0.02 | 0.03 | -0.01 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 23.00 | 0.00 | 0.48 | 0.24 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 419 | 1.58 | 0.01 | 0.02 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 23.50 | 0.00 | 0.47 | 0.24 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.67 | 0.00 | 0.01 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 24.00 | 0.00 | 0.47 | 0.24 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 314 | 1.77 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:58 PM EST |
| 24.50 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:58 PM EST |
| 25.00 | 0.00 | 0.01 | 0.01 | 0.01 | -0.09 | -90.00% | 0.00 | 6 | 1,646 | 0.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 25.50 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 37 | 2.02 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.07 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:58 PM EST |
| 26.50 | 0.00 | 0.46 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.18 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/8/2026 3:59:58 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.39 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 29.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 9 | 2.53 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,009 | 1.68 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/8/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.77 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 3:59:58 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 | 0.25 | 0.13 | % | 0.03 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 4 | 4.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/8/2026 3:59:58 PM EST |
| 8.00 | 0.00 | 0.27 | 0.14 | % | 0.02 | 0 | 1,501 | 4.47 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.26 | 0.13 | % | 0.01 | 0 | 10 | 3.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 195 | 3.99 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 3:59:58 PM EST |
| 11.00 | 0.00 | 0.46 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 204 | 3.54 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/8/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 200 | 3.07 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.09 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 715 | 1.73 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.03 | 0 | 445 | 2.77 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.02 | -0.16 | -88.89% | 0.00 | 20 | 1,161 | 1.21 | -0.01 | 0.02 | -0.01 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 15.50 | 0.00 | 0.68 | 0.34 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 2.06 | -0.02 | 0.03 | -0.01 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.23 | 0.12 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 1,505 | 1.21 | -0.05 | 0.05 | -0.02 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 16.50 | 0.00 | 0.29 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.15 | -0.08 | 0.08 | -0.03 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.23 | 0.14 | 0.05 | -0.02 | -28.58% | 0.01 | 21 | 356 | 0.74 | -0.15 | 0.11 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 17.50 | 0.02 | 0.49 | 0.26 | 0.17 | 0.00 | 0.00% | 0.01 | 62 | 39 | 0.74 | -0.19 | 0.14 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 18.00 | 0.11 | 0.25 | 0.18 | 0.18 | -0.03 | -14.29% | 0.01 | 78 | 1,765 | 0.53 | -0.27 | 0.18 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 18.50 | 0.28 | 0.51 | 0.40 | 0.35 | -0.05 | -12.50% | 0.02 | 26 | 2,035 | 0.60 | -0.36 | 0.23 | -0.05 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 19.00 | 0.53 | 0.64 | 0.59 | 0.55 | 0.00 | 0.00% | 0.03 | 1,038 | 4,013 | 0.56 | -0.48 | 0.28 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 19.50 | 0.70 | 0.92 | 0.81 | 0.82 | -0.02 | -2.39% | 0.04 | 20 | 49 | 0.56 | -0.62 | 0.27 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 20.00 | 1.16 | 1.29 | 1.23 | 1.14 | -0.05 | -4.21% | 0.06 | 3 | 2,449 | 0.57 | -0.73 | 0.22 | -0.04 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 20.50 | 1.29 | 1.80 | 1.55 | 1.21 | 0.00 | 0.00% | 0.08 | 0 | 37 | 0.77 | -0.80 | 0.17 | -0.03 | 4/23/2026 | 5/8/2026 3:59:58 PM EST |
| 21.00 | 1.67 | 2.33 | 2.00 | 1.86 | -0.82 | -30.60% | 0.10 | 5 | 2,366 | 0.93 | -0.87 | 0.13 | -0.02 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 21.50 | 2.31 | 2.96 | 2.64 | 3.25 | 0.00 | 0.00% | 0.12 | 0 | 1,323 | 1.21 | -0.90 | 0.10 | -0.02 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 22.00 | 2.63 | 3.50 | 3.07 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 825 | 1.38 | -0.97 | 0.05 | -0.01 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 22.50 | 2.95 | 4.10 | 3.53 | 3.35 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.62 | -0.98 | 0.03 | -0.01 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 23.00 | 3.40 | 4.45 | 3.93 | 4.41 | 0.00 | 0.00% | 0.17 | 0 | 110 | 1.54 | -0.99 | 0.02 | 0.00 | 5/5/2026 | 5/8/2026 3:59:58 PM EST |
| 23.50 | 3.90 | 4.95 | 4.43 | 4.40 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.64 | -1.00 | 0.01 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 24.00 | 4.40 | 5.45 | 4.93 | 4.90 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.74 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 24.50 | 4.70 | 5.95 | 5.33 | 5.32 | -0.08 | -1.49% | 0.22 | 1 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 25.00 | 5.25 | 6.60 | 5.93 | 5.85 | 0.00 | 0.00% | 0.24 | 0 | 71 | 2.12 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:58 PM EST |
| 25.50 | 5.80 | 7.35 | 6.58 | 4.85 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 3:59:58 PM EST |
| 26.00 | 6.25 | 7.85 | 7.05 | 7.25 | 0.00 | 0.00% | 0.27 | 0 | 1 | 2.62 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 26.50 | 6.65 | 8.05 | 7.35 | 7.26 | +1.66 | +29.65% | 0.28 | 1 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:58 PM EST |
| 27.00 | 7.20 | 8.60 | 7.90 | 8.01 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:58 PM EST |
| 28.00 | 8.20 | 9.40 | 8.80 | 9.05 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |
| 29.00 | 9.20 | 10.60 | 9.90 | 9.41 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 3:59:58 PM EST |
| 30.00 | 10.20 | 11.60 | 10.90 | 11.66 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:58 PM EST |
| 31.00 | 11.25 | 13.05 | 12.15 | 12.06 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 4/28/2026 | 5/8/2026 3:59:58 PM EST |