Options Chain for V F CORP COM (VFC) - $19.56 as of 2/2/2026 9:33:00 AM 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 | 14.15 | 17.10 | 15.63 | 15.45 | 0.00 | 0.00% | 3.13 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 9.00 | 10.15 | 13.10 | 11.63 | 11.10 | 0.00 | 0.00% | 1.29 | 0 | 1 | 7.59 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 10.00 | 9.15 | 12.10 | 10.63 | % | 1.06 | 0 | 0 | 6.76 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 11.00 | 8.15 | 9.95 | 9.05 | % | 0.82 | 0 | 0 | 6.03 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 12.00 | 7.15 | 8.95 | 8.05 | 8.20 | 0.00 | 0.00% | 0.67 | 0 | 2 | 5.36 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 12.50 | 6.65 | 8.45 | 7.55 | % | 0.60 | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 13.00 | 6.15 | 7.60 | 6.88 | % | 0.53 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 13.50 | 5.65 | 7.05 | 6.35 | 6.60 | 0.00 | 0.00% | 0.47 | 0 | 2 | 3.56 | 1.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 14.00 | 5.15 | 6.60 | 5.88 | 5.47 | 0.00 | 0.00% | 0.42 | 0 | 1 | 3.43 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:02 AM EST |
| 14.50 | 4.65 | 6.10 | 5.38 | % | 0.37 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 15.00 | 4.10 | 5.65 | 4.88 | 3.80 | 0.00 | 0.00% | 0.33 | 0 | 1 | 3.05 | 1.00 | 0.00 | 0.00 | 12/29/2025 | 2/2/2026 9:59:02 AM EST |
| 15.50 | 3.60 | 5.10 | 4.35 | 4.55 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.71 | 1.00 | 0.00 | 0.00 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 16.00 | 3.10 | 4.60 | 3.85 | 2.90 | 0.00 | 0.00% | 0.24 | 0 | 2 | 2.49 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 16.50 | 2.63 | 4.10 | 3.37 | 3.37 | +0.30 | +9.78% | 0.20 | 2 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 17.00 | 2.39 | 3.55 | 2.97 | 2.94 | +0.33 | +12.65% | 0.17 | 1 | 122 | 1.95 | 0.99 | 0.02 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 17.50 | 1.80 | 3.05 | 2.43 | 2.73 | 0.00 | 0.00% | 0.14 | 0 | 135 | 1.74 | 0.98 | 0.03 | -0.01 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 18.00 | 1.35 | 2.65 | 2.00 | 1.94 | 0.00 | 0.00% | 0.11 | 0 | 203 | 1.67 | 0.93 | 0.08 | -0.03 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 18.50 | 0.91 | 2.16 | 1.54 | 1.61 | +0.38 | +30.90% | 0.08 | 1 | 424 | 1.46 | 0.86 | 0.14 | -0.05 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 19.00 | 0.63 | 1.75 | 1.19 | 1.16 | 0.00 | 0.00% | 0.06 | 0 | 606 | 1.34 | 0.77 | 0.21 | -0.06 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 19.50 | 0.76 | 1.20 | 0.98 | 0.95 | +0.37 | +63.80% | 0.05 | 4 | 870 | 1.12 | 0.65 | 0.27 | -0.07 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 20.00 | 0.40 | 0.74 | 0.57 | 0.56 | +0.19 | +51.36% | 0.03 | 30 | 338 | 0.63 | 0.49 | 0.31 | -0.07 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 20.50 | 0.29 | 0.45 | 0.37 | 0.40 | +0.07 | +21.22% | 0.02 | 84 | 126 | 0.66 | 0.34 | 0.31 | -0.06 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 21.00 | 0.22 | 0.35 | 0.29 | 0.25 | +0.08 | +47.06% | 0.01 | 177 | 106 | 0.60 | 0.21 | 0.25 | -0.05 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 21.50 | 0.10 | 0.16 | 0.13 | 0.15 | +0.04 | +36.37% | 0.01 | 55 | 98 | 0.62 | 0.12 | 0.18 | -0.04 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 22.00 | 0.00 | 0.08 | 0.04 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 117 | 0.86 | 0.06 | 0.12 | -0.02 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 22.50 | 0.00 | 0.06 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.57 | 0.03 | 0.06 | -0.01 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 23.00 | 0.00 | 0.06 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.85 | 0.01 | 0.03 | -0.01 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 23.50 | 0.00 | 0.51 | 0.26 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.83 | 0.00 | 0.01 | 0.00 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 110 | 1.95 | 0.00 | 0.01 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 24.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 1/16/2026 | 2/2/2026 9:59:02 AM EST |
| 25.50 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 26.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 26.50 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:59:02 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM 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 | 2.13 | 1.07 | % | 0.21 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 10.00 | 0.00 | 2.13 | 1.07 | % | 0.11 | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 11.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 5.65 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 12.00 | 0.00 | 0.23 | 0.12 | % | 0.01 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 13.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 13.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 14.00 | 0.00 | 0.04 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.80 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 14.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.63 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.04 | +0.03 | +300.00% | 0.00 | 1 | 32 | 3.05 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 15.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 25 | 3.13 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 16.00 | 0.00 | 0.06 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.32 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 16.50 | 0.00 | 0.04 | 0.02 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.54 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:02 AM EST |
| 17.00 | 0.00 | 0.01 | 0.01 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 40,040 | 1.10 | -0.01 | 0.02 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.00 | 1 | 206 | 1.50 | -0.02 | 0.03 | -0.01 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 18.00 | 0.00 | 0.27 | 0.14 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 516 | 0.77 | -0.07 | 0.08 | -0.03 | 1/30/2026 | 2/2/2026 9:59:02 AM EST |
| 18.50 | 0.03 | 0.08 | 0.06 | 0.05 | -0.12 | -70.59% | 0.00 | 3 | 228 | 0.57 | -0.14 | 0.14 | -0.05 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 19.00 | 0.09 | 0.20 | 0.15 | 0.10 | -0.16 | -61.54% | 0.01 | 39 | 402 | 0.59 | -0.23 | 0.21 | -0.06 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 19.50 | 0.15 | 0.26 | 0.21 | 0.19 | -0.29 | -60.42% | 0.01 | 3 | 248 | 0.47 | -0.35 | 0.27 | -0.07 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 20.00 | 0.33 | 0.49 | 0.41 | 0.50 | -0.17 | -25.38% | 0.02 | 1 | 2,458 | 0.55 | -0.51 | 0.31 | -0.07 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 20.50 | 0.50 | 0.73 | 0.62 | 0.69 | -0.69 | -50.00% | 0.03 | 10 | 14 | 0.38 | -0.66 | 0.31 | -0.06 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 21.00 | 0.77 | 1.85 | 1.31 | 2.15 | 0.00 | 0.00% | 0.06 | 0 | 25 | 1.52 | -0.79 | 0.25 | -0.05 | 1/28/2026 | 2/2/2026 9:59:02 AM EST |
| 21.50 | 1.16 | 2.30 | 1.73 | 1.99 | 0.00 | 0.00% | 0.08 | 0 | 16 | 1.66 | -0.88 | 0.18 | -0.04 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 22.00 | 1.51 | 2.95 | 2.23 | 4.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 2.03 | -0.94 | 0.12 | -0.02 | 12/30/2025 | 2/2/2026 9:59:02 AM EST |
| 22.50 | 1.95 | 3.50 | 2.73 | % | 0.12 | 0 | 0 | 2.27 | -0.97 | 0.06 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 23.00 | 2.40 | 3.85 | 3.13 | % | 0.14 | 0 | 0 | 2.25 | -0.99 | 0.03 | -0.01 | 2/2/2026 9:59:02 AM EST | |||
| 23.50 | 2.95 | 4.40 | 3.68 | % | 0.16 | 0 | 0 | 2.47 | -1.00 | 0.01 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 24.00 | 3.50 | 4.55 | 4.03 | 4.00 | -2.00 | -33.34% | 0.17 | 1 | 7 | 2.62 | -1.00 | 0.01 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |
| 24.50 | 3.95 | 5.40 | 4.68 | % | 0.19 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 25.00 | 4.45 | 5.90 | 5.18 | 5.75 | 0.00 | 0.00% | 0.21 | 0 | 2 | 2.89 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 25.50 | 4.95 | 5.30 | 5.13 | % | 0.20 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 26.00 | 5.45 | 5.80 | 5.63 | % | 0.22 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 26.50 | 6.10 | 6.30 | 6.20 | 6.19 | % | 0.23 | 20 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST | |
| 27.00 | 6.50 | 6.80 | 6.65 | 6.99 | 0.00 | 0.00% | 0.25 | 0 | 10 | 3.38 | -1.00 | 0.00 | 0.00 | 1/29/2026 | 2/2/2026 9:59:02 AM EST |
| 28.00 | 7.50 | 7.80 | 7.65 | % | 0.27 | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:59:02 AM EST | |||
| 30.00 | 9.60 | 9.80 | 9.70 | 9.72 | % | 0.32 | 40 | 0 | 4.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/2/2026 9:59:02 AM EST |