Options Chain for VITAL FARMS INC COM (VITL) - $50.94 as of 8/22/2025 8:50:52 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 | 32.00 | 35.60 | 33.80 | % | 1.93 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 20.00 | 29.50 | 33.10 | 31.30 | % | 1.56 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 22.50 | 27.70 | 30.70 | 29.20 | % | 1.30 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:52 PM EST | |||
| 25.00 | 25.10 | 28.10 | 26.60 | 11.88 | 0.00 | 0.00% | 1.06 | 0 | 9 | 1.85 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 20.50 | 21.30 | 20.90 | 17.84 | 0.00 | 0.00% | 0.70 | 0 | 935 | 0.76 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 16.00 | 16.40 | 16.20 | 15.40 | 0.00 | 0.00% | 0.46 | 0 | 100 | 0.61 | 0.99 | 0.00 | -0.01 | 8/19/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 11.40 | 11.60 | 11.50 | 11.72 | +2.73 | +30.37% | 0.29 | 1 | 816 | 0.41 | 0.93 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 7.00 | 7.30 | 7.15 | 7.22 | +1.92 | +36.23% | 0.16 | 1 | 501 | 0.41 | 0.81 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 3.60 | 3.80 | 3.70 | 4.00 | +0.33 | +9.00% | 0.07 | 3 | 1,485 | 0.38 | 0.60 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 1.45 | 1.65 | 1.55 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 33 | 0.37 | 0.34 | 0.05 | -0.03 | 8/21/2025 | 8/22/2025 3:59:52 PM EST |
| 60.00 | 0.50 | 0.55 | 0.53 | 0.55 | +0.06 | +12.25% | 0.01 | 1 | 14 | 0.36 | 0.15 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 65.00 | 0.05 | 0.55 | 0.30 | 0.25 | -0.02 | -7.41% | 0.00 | 2 | 101 | 0.39 | 0.05 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.47 | 0.00 | 0.00 | 0.00 | 6/4/2025 | 8/22/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.85 | 0.43 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 1.77 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.70 | 0.35 | 0.69 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 1.15 | 0.58 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 175 | 1.53 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 89 | 1.20 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,747 | 0.59 | -0.01 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 40.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.19 | -42.23% | 0.01 | 4 | 143 | 0.46 | -0.07 | 0.01 | -0.02 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 45.00 | 0.85 | 1.00 | 0.93 | 0.90 | -0.43 | -32.34% | 0.02 | 25 | 28 | 0.42 | -0.19 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 3:59:52 PM EST |
| 50.00 | 2.35 | 2.55 | 2.45 | 3.40 | 0.00 | 0.00% | 0.05 | 0 | 23 | 0.39 | -0.40 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 3:59:52 PM EST |
| 55.00 | 5.10 | 5.40 | 5.25 | % | 0.10 | 0 | 0 | 0.36 | -0.66 | 0.05 | -0.03 | 8/22/2025 3:59:52 PM EST | |||
| 60.00 | 9.10 | 10.00 | 9.55 | % | 0.16 | 0 | 0 | 0.39 | -0.85 | 0.03 | -0.02 | 8/22/2025 3:59:52 PM EST | |||
| 65.00 | 13.00 | 16.00 | 14.50 | % | 0.22 | 0 | 0 | 0.80 | -0.95 | 0.01 | -0.01 | 8/22/2025 3:59:52 PM EST |