Options Chain for VITAL FARMS INC COM (VITL) - $32.12 as of 11/26/2025 9:04:43 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 28.20 | 31.20 | 29.70 | 30.40 | 0.00 | 0.00% | 11.88 | 0 | 2 | 8.10 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 11/26/2025 3:59:55 PM EST |
| 5.00 | 25.70 | 28.80 | 27.25 | 42.51 | 0.00 | 0.00% | 5.45 | 0 | 2 | 5.08 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 11/26/2025 3:59:55 PM EST |
| 7.50 | 23.20 | 26.30 | 24.75 | % | 3.30 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 10.00 | 20.70 | 23.80 | 22.25 | % | 2.23 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 12.50 | 18.20 | 21.30 | 19.75 | 26.01 | 0.00 | 0.00% | 1.58 | 0 | 1 | 2.64 | 1.00 | 0.00 | 0.00 | 6/26/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 15.70 | 18.90 | 17.30 | 17.70 | 0.00 | 0.00% | 1.15 | 0 | 10 | 2.26 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 13.20 | 16.60 | 14.90 | 18.80 | 0.00 | 0.00% | 0.85 | 0 | 3 | 1.98 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 10.80 | 12.80 | 11.80 | 11.50 | 0.00 | 0.00% | 0.59 | 0 | 35 | 1.04 | 0.98 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 8.60 | 11.80 | 10.20 | 15.58 | 0.00 | 0.00% | 0.45 | 0 | 17 | 1.43 | 0.96 | 0.01 | -0.01 | 8/1/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 6.70 | 8.20 | 7.45 | 10.70 | 0.00 | 0.00% | 0.30 | 0 | 1,422 | 0.79 | 0.89 | 0.02 | -0.01 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 3.50 | 4.30 | 3.90 | 3.90 | 0.00 | 0.00% | 0.13 | 0 | 37 | 0.60 | 0.66 | 0.05 | -0.02 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 1.30 | 1.80 | 1.55 | 1.35 | +0.14 | +11.57% | 0.04 | 89 | 945 | 0.56 | 0.36 | 0.06 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 0.30 | 0.70 | 0.50 | 0.45 | +0.10 | +28.58% | 0.01 | 103 | 542 | 0.53 | 0.14 | 0.04 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 0.05 | 0.45 | 0.25 | 0.19 | +0.02 | +11.77% | 0.01 | 7 | 425 | 0.57 | 0.04 | 0.02 | -0.01 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 1 | 193 | 0.66 | 0.01 | 0.01 | 0.00 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 158 | 1.09 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.20 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.31 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.40 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/26/2025 3:59:55 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.90 | 0.45 | % | 0.18 | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.90 | 0.45 | % | 0.09 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 7.50 | 0.00 | 0.90 | 0.45 | % | 0.06 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.90 | 0.45 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 635 | 2.62 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 77 | 1.50 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 11/26/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 81 | 1.83 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 11/26/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.53 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 11/26/2025 3:59:55 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 152 | 0.73 | -0.02 | 0.00 | 0.00 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.95 | 0.50 | 0.34 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.75 | -0.04 | 0.01 | -0.01 | 9/9/2025 | 11/26/2025 3:59:55 PM EST |
| 25.00 | 0.25 | 0.80 | 0.53 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 212 | 0.63 | -0.11 | 0.02 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 30.00 | 1.40 | 1.85 | 1.63 | 1.65 | -0.05 | -2.95% | 0.05 | 2 | 472 | 0.55 | -0.34 | 0.05 | -0.02 | 11/26/2025 | 11/26/2025 3:59:55 PM EST |
| 35.00 | 3.60 | 4.50 | 4.05 | 4.37 | 0.00 | 0.00% | 0.12 | 0 | 92 | 0.46 | -0.64 | 0.06 | -0.02 | 11/24/2025 | 11/26/2025 3:59:55 PM EST |
| 40.00 | 7.60 | 9.40 | 8.50 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 150 | 0.87 | -0.86 | 0.04 | -0.01 | 11/25/2025 | 11/26/2025 3:59:55 PM EST |
| 45.00 | 11.80 | 14.50 | 13.15 | 13.05 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.11 | -0.96 | 0.02 | -0.01 | 11/14/2025 | 11/26/2025 3:59:55 PM EST |
| 50.00 | 16.10 | 19.40 | 17.75 | 13.70 | 0.00 | 0.00% | 0.35 | 0 | 108 | 1.27 | -0.99 | 0.01 | 0.00 | 10/23/2025 | 11/26/2025 3:59:55 PM EST |
| 55.00 | 21.30 | 24.30 | 22.80 | 8.65 | 0.00 | 0.00% | 0.41 | 0 | 2 | 1.39 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:55 PM EST |
| 60.00 | 26.70 | 29.30 | 28.00 | 10.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 11/26/2025 3:59:55 PM EST |
| 65.00 | 31.50 | 34.30 | 32.90 | 16.10 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 11/26/2025 3:59:55 PM EST |
| 70.00 | 36.50 | 39.30 | 37.90 | % | 0.54 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST | |||
| 75.00 | 41.50 | 44.30 | 42.90 | % | 0.57 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 3:59:55 PM EST |