Options Chain for VITAL FARMS INC COM (VITL) - $34.83 as of 10/30/2025 7:23:17 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 | 7.60 | 9.90 | 8.75 | 9.90 | 0.00 | 0.00% | 0.35 | 0 | 28 | 1.70 | 0.91 | 0.02 | -0.02 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 30.00 | 4.10 | 4.70 | 4.40 | 4.50 | % | 0.15 | 15 | 0 | 0.77 | 0.73 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 35.00 | 1.80 | 2.00 | 1.90 | 1.85 | -0.75 | -28.85% | 0.05 | 1,079 | 102 | 0.80 | 0.44 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 40.00 | 0.50 | 0.75 | 0.63 | 0.65 | -0.35 | -35.00% | 0.02 | 2,136 | 435 | 0.78 | 0.20 | 0.04 | -0.04 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 45.00 | 0.15 | 0.45 | 0.30 | 0.20 | -0.05 | -20.00% | 0.01 | 64 | 874 | 0.86 | 0.08 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.30 | +0.15 | +100.00% | 0.01 | 4 | 474 | 1.25 | 0.02 | 0.01 | -0.01 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.57 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/30/2025 3:59:59 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.75 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/30/2025 3:59:59 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 70.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 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 | 0.15 | 0.30 | 0.23 | 0.17 | +0.03 | +21.43% | 0.01 | 10 | 8 | 0.83 | -0.09 | 0.02 | -0.02 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 30.00 | 0.90 | 1.20 | 1.05 | 1.15 | +0.41 | +55.41% | 0.04 | 2,044 | 377 | 0.75 | -0.27 | 0.05 | -0.05 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 35.00 | 3.10 | 3.60 | 3.35 | 3.20 | +0.85 | +36.17% | 0.10 | 28 | 948 | 0.72 | -0.56 | 0.06 | -0.06 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 40.00 | 6.00 | 8.50 | 7.25 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 98 | 1.25 | -0.80 | 0.04 | -0.04 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 45.00 | 10.10 | 13.00 | 11.55 | 10.20 | 0.00 | 0.00% | 0.26 | 0 | 112 | 0.95 | -0.92 | 0.02 | -0.02 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 50.00 | 14.60 | 18.10 | 16.35 | 13.70 | 0.00 | 0.00% | 0.33 | 0 | 77 | 1.71 | -0.98 | 0.01 | -0.01 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 55.00 | 19.60 | 23.60 | 21.60 | 14.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 1.94 | -0.99 | 0.00 | 0.00 | 10/2/2025 | 10/30/2025 3:59:59 PM EST |
| 60.00 | 24.70 | 28.40 | 26.55 | % | 0.44 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 65.00 | 29.70 | 33.60 | 31.65 | % | 0.49 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 70.00 | 34.70 | 38.60 | 36.65 | % | 0.52 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |