Options Chain for V F CORP COM (VFC) - $14.99 as of 8/7/2026 9:18:53 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 | 9.00 | 11.45 | 10.23 | 10.80 | 0.00 | 0.00% | 2.05 | 0 | 6 | 4.11 | 1.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 8.00 | 6.00 | 8.45 | 7.23 | % | 0.90 | 0 | 11 | 2.59 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 9.00 | 5.10 | 7.30 | 6.20 | % | 0.69 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 10.00 | 4.00 | 6.25 | 5.13 | 4.66 | 0.00 | 0.00% | 0.51 | 0 | 30 | 1.92 | 0.99 | 0.01 | 0.00 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 11.00 | 3.50 | 4.25 | 3.88 | 5.79 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.82 | 0.97 | 0.02 | 0.00 | 7/23/2026 | 8/7/2026 3:59:59 PM EST |
| 12.00 | 2.42 | 3.65 | 3.04 | 3.30 | 0.00 | 0.00% | 0.25 | 0 | 34 | 0.96 | 0.92 | 0.06 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 13.00 | 1.82 | 2.34 | 2.08 | 2.50 | 0.00 | 0.00% | 0.16 | 0 | 45 | 0.54 | 0.83 | 0.10 | -0.01 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 14.00 | 1.16 | 1.57 | 1.37 | 1.71 | 0.00 | 0.00% | 0.10 | 0 | 110 | 0.37 | 0.70 | 0.14 | -0.01 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 15.00 | 0.86 | 0.97 | 0.92 | 0.90 | -0.15 | -14.29% | 0.06 | 166 | 1,560 | 0.45 | 0.53 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 16.00 | 0.45 | 0.64 | 0.55 | 0.53 | +0.02 | +3.93% | 0.03 | 195 | 1,251 | 0.45 | 0.37 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 17.00 | 0.01 | 0.49 | 0.25 | 0.25 | -0.04 | -13.80% | 0.01 | 143 | 1,143 | 0.38 | 0.22 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 18.00 | 0.10 | 0.18 | 0.14 | 0.15 | -0.05 | -25.00% | 0.01 | 10 | 436 | 0.44 | 0.12 | 0.09 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.16 | 0.08 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 232 | 0.53 | 0.06 | 0.06 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 0.00 | 144 | 14,786 | 0.53 | 0.02 | 0.03 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.27 | 0.14 | 0.07 | 0.00 | 0.00% | 0.01 | 5 | 368 | 0.82 | 0.01 | 0.01 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.09 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,665 | 0.69 | 0.00 | 0.01 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 23.00 | 0.01 | 0.03 | 0.02 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,956 | 0.57 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,556 | 0.84 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.27 | 0.14 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.14 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.28 | 0.14 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 131 | 1.21 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 8/7/2026 3:59:59 PM EST |
| 28.00 | 0.00 | 0.46 | 0.23 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.43 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 8/7/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.27 | 0.14 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.30 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 8/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.45 | 0.23 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 41 | 1.74 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/7/2026 3:59:59 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 | 0.04 | 0.02 | % | 0.00 | 0 | 30 | 1.64 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.02 | 0.01 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 143 | 0.88 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 8/7/2026 3:59:59 PM EST |
| 9.00 | 0.00 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.11 | 0.06 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 38,517 | 0.86 | -0.01 | 0.01 | 0.00 | 7/30/2026 | 8/7/2026 3:59:59 PM EST |
| 11.00 | 0.01 | 0.06 | 0.04 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 76 | 0.50 | -0.03 | 0.02 | 0.00 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 12.00 | 0.05 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 0.01 | 2 | 2,962 | 0.45 | -0.08 | 0.06 | 0.00 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 13.00 | 0.15 | 0.21 | 0.18 | 0.13 | -0.11 | -45.84% | 0.01 | 2 | 3,050 | 0.44 | -0.17 | 0.10 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 14.00 | 0.40 | 0.55 | 0.48 | 0.52 | 0.00 | 0.00% | 0.03 | 276 | 1,095 | 0.44 | -0.30 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 15.00 | 0.74 | 0.94 | 0.84 | 0.94 | -0.06 | -6.00% | 0.06 | 305 | 112,477 | 0.42 | -0.47 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 16.00 | 1.40 | 1.68 | 1.54 | 1.69 | +0.11 | +6.97% | 0.10 | 6 | 441 | 0.47 | -0.63 | 0.17 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 17.00 | 2.21 | 2.56 | 2.39 | 2.57 | +0.44 | +20.66% | 0.14 | 5 | 1,191 | 0.53 | -0.78 | 0.14 | -0.01 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 18.00 | 3.10 | 3.65 | 3.38 | 3.18 | 0.00 | 0.00% | 0.19 | 0 | 90 | 0.62 | -0.88 | 0.09 | -0.01 | 7/29/2026 | 8/7/2026 3:59:59 PM EST |
| 19.00 | 3.40 | 4.80 | 4.10 | 2.29 | 0.00 | 0.00% | 0.22 | 0 | 7 | 1.03 | -0.94 | 0.06 | 0.00 | 7/28/2026 | 8/7/2026 3:59:59 PM EST |
| 20.00 | 4.95 | 5.15 | 5.05 | 5.00 | 0.00 | 0.00% | 0.25 | 0 | 10,069 | 0.69 | -0.98 | 0.03 | 0.00 | 8/3/2026 | 8/7/2026 3:59:59 PM EST |
| 21.00 | 5.30 | 6.90 | 6.10 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 11 | 1.29 | -0.99 | 0.01 | 0.00 | 6/22/2026 | 8/7/2026 3:59:59 PM EST |
| 22.00 | 6.45 | 7.55 | 7.00 | 3.00 | 0.00 | 0.00% | 0.32 | 0 | 97 | 1.17 | -1.00 | 0.01 | 0.00 | 4/21/2026 | 8/7/2026 3:59:59 PM EST |
| 23.00 | 7.15 | 8.90 | 8.03 | 6.13 | 0.00 | 0.00% | 0.35 | 0 | 4 | 1.47 | -1.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:59 PM EST |
| 24.00 | 8.40 | 9.95 | 9.18 | % | 0.38 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 25.00 | 9.10 | 11.55 | 10.33 | 8.10 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 5/18/2026 | 8/7/2026 3:59:59 PM EST |
| 26.00 | 10.10 | 12.00 | 11.05 | % | 0.43 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 27.00 | 11.40 | 13.00 | 12.20 | % | 0.45 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 28.00 | 12.10 | 14.50 | 13.30 | % | 0.48 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 29.00 | 13.10 | 15.15 | 14.13 | % | 0.49 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 30.00 | 14.10 | 16.50 | 15.30 | % | 0.51 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST | |||
| 35.00 | 19.10 | 21.20 | 20.15 | % | 0.58 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/7/2026 3:59:59 PM EST |