Options Chain for VITAL FARMS INC COM (VITL) - $43.68 as of 10/10/2025 2:33:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 24.70 | 28.00 | 26.35 | % | 1.51 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 20.00 | 22.00 | 25.50 | 23.75 | % | 1.19 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 22.50 | 19.90 | 23.00 | 21.45 | % | 0.95 | 0 | 0 | 5.20 | 1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 25.00 | 16.70 | 20.50 | 18.60 | 11.88 | 0.00 | 0.00% | 0.74 | 0 | 9 | 4.56 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 10/10/2025 1:58:53 PM EST |
| 30.00 | 13.00 | 15.00 | 14.00 | 14.30 | 0.00 | 0.00% | 0.47 | 0 | 919 | 2.94 | 1.00 | 0.00 | 0.00 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 35.00 | 7.90 | 9.70 | 8.80 | 8.90 | 0.00 | 0.00% | 0.25 | 0 | 108 | 2.12 | 1.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 40.00 | 3.40 | 5.00 | 4.20 | 4.28 | -0.02 | -0.47% | 0.11 | 1 | 745 | 1.24 | 0.87 | 0.06 | -0.05 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 45.00 | 0.55 | 0.70 | 0.63 | 0.67 | -0.12 | -15.19% | 0.01 | 5 | 770 | 0.50 | 0.33 | 0.12 | -0.08 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.03 | -25.00% | 0.00 | 1 | 1,604 | 0.62 | 0.02 | 0.02 | -0.01 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.91 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/10/2025 1:58:53 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 99 | 1.46 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/10/2025 1:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 48 | 5.20 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 10/10/2025 1:58:53 PM EST |
| 20.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 4.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:58:53 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.71 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/10/2025 1:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 175 | 3.22 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/10/2025 1:58:53 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 81 | 2.36 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:53 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,689 | 0.83 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/10/2025 1:58:53 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 2,103 | 0.51 | -0.13 | 0.06 | -0.05 | 10/10/2025 | 10/10/2025 1:58:53 PM EST |
| 45.00 | 1.90 | 2.30 | 2.10 | 1.75 | 0.00 | 0.00% | 0.05 | 0 | 1,813 | 0.50 | -0.67 | 0.12 | -0.08 | 10/9/2025 | 10/10/2025 1:58:53 PM EST |
| 50.00 | 5.30 | 7.10 | 6.20 | 8.90 | 0.00 | 0.00% | 0.12 | 0 | 47 | 1.08 | -0.98 | 0.02 | -0.01 | 10/2/2025 | 10/10/2025 1:58:53 PM EST |
| 55.00 | 10.00 | 12.00 | 11.00 | 11.10 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 10/10/2025 1:58:53 PM EST |
| 60.00 | 14.80 | 18.10 | 16.45 | % | 0.27 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST | |||
| 65.00 | 19.80 | 22.60 | 21.20 | % | 0.33 | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 10/10/2025 1:58:53 PM EST |