Options Chain for V F CORP COM (VFC) - $16.96 as of 6/26/2026 3:46:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 6.50 | 8.00 | 7.25 | 7.35 | 0.00 | 0.00% | 0.72 | 0 | 2 | 3.17 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 11.00 | 5.50 | 7.00 | 6.25 | % | 0.57 | 0 | 0 | 6.32 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 11.50 | 5.00 | 6.50 | 5.75 | % | 0.50 | 0 | 0 | 4.33 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 12.00 | 4.65 | 5.85 | 5.25 | 5.30 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 12.50 | 4.15 | 5.35 | 4.75 | % | 0.38 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 13.00 | 3.65 | 4.85 | 4.25 | 4.30 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.92 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 13.50 | 3.15 | 4.35 | 3.75 | 3.90 | 0.00 | 0.00% | 0.28 | 0 | 3 | 2.26 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 14.00 | 2.65 | 3.85 | 3.25 | 3.28 | 0.00 | 0.00% | 0.23 | 0 | 3 | 2.38 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 14.50 | 2.15 | 3.35 | 2.75 | % | 0.19 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 15.00 | 1.90 | 2.65 | 2.28 | % | 0.15 | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 15.50 | 1.40 | 2.14 | 1.77 | % | 0.11 | 0 | 0 | 1.27 | 0.95 | 0.10 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 16.00 | 0.95 | 1.68 | 1.32 | 2.06 | 0.00 | 0.00% | 0.08 | 0 | 32 | 0.88 | 0.91 | 0.16 | -0.01 | 6/12/2026 | 6/26/2026 3:59:52 PM EST |
| 16.50 | 0.51 | 1.25 | 0.88 | 1.82 | 0.00 | 0.00% | 0.05 | 0 | 34 | 0.95 | 0.81 | 0.27 | -0.02 | 6/15/2026 | 6/26/2026 3:59:52 PM EST |
| 17.00 | 0.20 | 0.92 | 0.56 | 0.68 | 0.00 | 0.00% | 0.03 | 0 | 188 | 0.49 | 0.65 | 0.38 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.50 | 0.45 | 0.42 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 364 | 0.49 | 0.27 | 0.33 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 18.50 | 0.02 | 0.13 | 0.08 | 0.01 | -0.06 | -85.72% | 0.00 | 1 | 178 | 1.04 | 0.13 | 0.23 | -0.02 | 6/29/2026 | 6/26/2026 3:59:52 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 504 | 0.67 | 0.09 | 0.15 | -0.02 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 19.50 | 0.01 | 0.52 | 0.27 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.75 | 0.03 | 0.07 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 20.00 | 0.00 | 0.04 | 0.02 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.64 | 0.03 | 0.06 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 20.50 | 0.00 | 0.73 | 0.37 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.31 | 0.00 | 0.01 | 0.00 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.29 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 21.50 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.26 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/26/2026 3:59:52 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 23.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.01 | 0.01 | % | 0.00 | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 6/26/2026 3:59:52 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.68 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 11.50 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 12.00 | 0.00 | 0.07 | 0.04 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.72 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 6/26/2026 3:59:52 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 21 | 2.07 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.61 | 0.31 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.53 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 13.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 7 | 1.24 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/26/2026 3:59:52 PM EST |
| 14.50 | 0.00 | 0.73 | 0.37 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/26/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.64 | 0.32 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 60 | 1.25 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 15.50 | 0.00 | 0.51 | 0.26 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 102 | 0.61 | -0.05 | 0.10 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.73 | 0.37 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 105 | 0.83 | -0.09 | 0.16 | -0.01 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 16.50 | 0.07 | 0.27 | 0.17 | 0.20 | +0.07 | +53.85% | 0.01 | 18 | 208 | 0.62 | -0.19 | 0.27 | -0.02 | 6/29/2026 | 6/26/2026 3:59:52 PM EST |
| 17.00 | 0.21 | 0.46 | 0.34 | 0.35 | +0.09 | +34.62% | 0.02 | 3 | 382 | 0.46 | -0.35 | 0.38 | -0.03 | 6/29/2026 | 6/26/2026 3:59:52 PM EST |
| 17.50 | 0.19 | 0.89 | 0.54 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 216 | 0.38 | -0.55 | 0.42 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 18.00 | 0.50 | 1.25 | 0.88 | 0.85 | 0.00 | 0.00% | 0.05 | 0 | 94 | 0.72 | -0.73 | 0.33 | -0.03 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 18.50 | 0.96 | 1.70 | 1.33 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 72 | 1.61 | -0.87 | 0.23 | -0.02 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 19.00 | 1.40 | 2.15 | 1.78 | 1.49 | 0.00 | 0.00% | 0.09 | 0 | 9 | 1.97 | -0.91 | 0.15 | -0.02 | 6/17/2026 | 6/26/2026 3:59:52 PM EST |
| 19.50 | 1.90 | 2.65 | 2.28 | 2.84 | 0.00 | 0.00% | 0.12 | 0 | 0 | 2.20 | -0.97 | 0.07 | -0.01 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 20.00 | 2.20 | 3.40 | 2.80 | % | 0.14 | 0 | 0 | 2.25 | -0.97 | 0.06 | -0.01 | 6/26/2026 3:59:52 PM EST | |||
| 20.50 | 2.70 | 3.90 | 3.30 | % | 0.16 | 0 | 0 | 2.99 | -1.00 | 0.01 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 21.00 | 3.20 | 4.15 | 3.68 | 4.12 | 0.00 | 0.00% | 0.18 | 0 | 3 | 3.08 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 6/26/2026 3:59:52 PM EST |
| 21.50 | 3.70 | 4.90 | 4.30 | 4.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 22.00 | 4.20 | 5.40 | 4.80 | 5.38 | 0.00 | 0.00% | 0.22 | 0 | 1 | 3.18 | -1.00 | 0.00 | 0.00 | 6/23/2026 | 6/26/2026 3:59:52 PM EST |
| 22.50 | 4.70 | 5.90 | 5.30 | 5.55 | 0.00 | 0.00% | 0.24 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 23.00 | 5.05 | 6.55 | 5.80 | 6.10 | 0.00 | 0.00% | 0.25 | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 23.50 | 5.55 | 7.05 | 6.30 | 6.50 | 0.00 | 0.00% | 0.27 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 24.00 | 6.05 | 7.55 | 6.80 | 7.05 | 0.00 | 0.00% | 0.28 | 0 | 1 | 3.85 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 25.00 | 7.05 | 8.55 | 7.80 | % | 0.31 | 0 | 0 | 4.07 | -1.00 | 0.00 | 0.00 | 6/26/2026 3:59:52 PM EST | |||
| 26.00 | 8.05 | 9.55 | 8.80 | 9.10 | 0.00 | 0.00% | 0.34 | 0 | 0 | 4.27 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |
| 30.00 | 11.70 | 14.00 | 12.85 | 13.00 | 0.00 | 0.00% | 0.43 | 0 | 1 | 5.48 | -1.00 | 0.00 | 0.00 | 6/25/2026 | 6/26/2026 3:59:52 PM EST |