Options Chain for VITAL FARMS INC COM (VITL) - $10.57 as of 8/24/2026 12:57:20 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 | 7.40 | 10.60 | 9.00 | 8.30 | 0.00 | 0.00% | 3.60 | 0 | 1 | 8.89 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 8/24/2026 3:59:46 PM EST |
| 5.00 | 4.90 | 8.00 | 6.45 | 5.70 | 0.00 | 0.00% | 1.29 | 0 | 5 | 4.06 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 8/24/2026 3:59:46 PM EST |
| 7.50 | 2.60 | 4.90 | 3.75 | 6.45 | 0.00 | 0.00% | 0.50 | 0 | 68 | 1.97 | 0.95 | 0.04 | -0.01 | 7/16/2026 | 8/24/2026 3:59:46 PM EST |
| 10.00 | 1.60 | 2.20 | 1.90 | 2.30 | +0.10 | +4.55% | 0.19 | 1 | 1,471 | 0.71 | 0.73 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 12.50 | 0.50 | 0.75 | 0.63 | 0.65 | +0.15 | +30.00% | 0.05 | 118 | 922 | 0.66 | 0.40 | 0.14 | -0.01 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.25 | +0.06 | +31.58% | 0.02 | 31 | 790 | 0.64 | 0.16 | 0.09 | -0.01 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.07 | -0.03 | -30.00% | 0.00 | 27 | 367 | 0.74 | 0.05 | 0.04 | 0.00 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 0.05 | -0.55 | -91.67% | 0.02 | 1 | 339 | 0.80 | 0.02 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 377 | 1.20 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:46 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 892 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/24/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 1.35 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/24/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 392 | 2.13 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/24/2026 3:59:46 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.47 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/24/2026 3:59:46 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 | 0.40 | 0.20 | % | 0.08 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,111 | 1.64 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/24/2026 3:59:46 PM EST |
| 7.50 | 0.10 | 0.25 | 0.18 | 0.11 | -0.07 | -38.89% | 0.02 | 5 | 559 | 0.89 | -0.05 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 10.00 | 0.45 | 0.65 | 0.55 | 0.57 | -0.23 | -28.75% | 0.06 | 71 | 1,767 | 0.67 | -0.27 | 0.11 | -0.01 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 12.50 | 1.90 | 2.05 | 1.98 | 2.15 | 0.00 | 0.00% | 0.16 | 0 | 581 | 0.72 | -0.60 | 0.14 | -0.01 | 8/20/2026 | 8/24/2026 3:59:46 PM EST |
| 15.00 | 3.20 | 4.70 | 3.95 | 3.30 | 0.00 | 0.00% | 0.26 | 0 | 247 | 1.23 | -0.84 | 0.09 | -0.01 | 7/22/2026 | 8/24/2026 3:59:46 PM EST |
| 17.50 | 5.40 | 7.70 | 6.55 | 6.32 | 0.00 | 0.00% | 0.37 | 0 | 92 | 1.85 | -0.95 | 0.04 | 0.00 | 8/19/2026 | 8/24/2026 3:59:46 PM EST |
| 20.00 | 7.70 | 10.10 | 8.90 | 9.13 | -0.26 | -2.77% | 0.45 | 4 | 26 | 2.02 | -0.98 | 0.01 | 0.00 | 8/24/2026 | 8/24/2026 3:59:46 PM EST |
| 22.50 | 10.00 | 12.60 | 11.30 | 9.30 | 0.00 | 0.00% | 0.50 | 0 | 4 | 2.23 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 8/24/2026 3:59:46 PM EST |
| 25.00 | 12.60 | 15.10 | 13.85 | 16.34 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 8/24/2026 3:59:46 PM EST |
| 30.00 | 17.20 | 20.10 | 18.65 | 19.44 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 8/24/2026 3:59:46 PM EST |
| 35.00 | 22.60 | 24.90 | 23.75 | % | 0.68 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST | |||
| 40.00 | 27.60 | 30.00 | 28.80 | % | 0.72 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:46 PM EST |