Options Chain for VITAL FARMS INC COM (VITL) - $41.21 as of 10/3/2025 3:33:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 16.40 | 19.40 | 17.90 | 16.60 | -1.10 | -6.22% | 0.72 | 1 | 1 | 1.59 | 0.99 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 11.70 | 14.70 | 13.20 | % | 0.44 | 0 | 0 | 1.16 | 0.93 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 35.00 | 8.00 | 8.30 | 8.15 | 8.38 | +0.98 | +13.25% | 0.23 | 3 | 2 | 0.63 | 0.82 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 4.50 | 4.80 | 4.65 | 4.90 | +0.70 | +16.67% | 0.12 | 10 | 29 | 0.58 | 0.64 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 2.25 | 2.40 | 2.33 | 2.57 | +0.42 | +19.54% | 0.05 | 149 | 106 | 0.56 | 0.41 | 0.05 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 0.75 | 1.50 | 1.13 | 1.15 | +0.29 | +33.73% | 0.02 | 68 | 236 | 0.57 | 0.22 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.52 | 0.10 | 0.02 | -0.02 | 9/30/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.04 | 0.01 | -0.01 | 9/23/2025 | 10/3/2025 3:59:56 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.93 | 0.02 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.97 | 0.01 | 0.00 | 0.00 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 5 | 1 | 1.02 | -0.01 | 0.00 | 0.00 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.28 | -0.12 | -30.00% | 0.01 | 330 | 88 | 0.65 | -0.07 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 0.80 | 1.00 | 0.90 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 753 | 0.58 | -0.18 | 0.02 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 2.35 | 2.50 | 2.43 | 2.50 | -0.60 | -19.36% | 0.06 | 1 | 213 | 0.57 | -0.36 | 0.04 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 4.90 | 5.20 | 5.05 | 5.60 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.54 | -0.59 | 0.05 | -0.04 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 8.30 | 8.90 | 8.60 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 40 | 0.52 | -0.78 | 0.04 | -0.03 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 12.20 | 13.70 | 12.95 | 14.00 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.81 | -0.90 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 60.00 | 17.00 | 19.10 | 18.05 | % | 0.30 | 0 | 0 | 0.90 | -0.96 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 65.00 | 22.10 | 24.40 | 23.25 | % | 0.36 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 70.00 | 27.10 | 28.90 | 28.00 | % | 0.40 | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST |