Options Chain for VITAL FARMS INC COM (VITL) - $9.14 as of 10/26/2026 1:23:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 9.10 | 8.35 | % | 8.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 2.00 | 6.50 | 7.80 | 7.15 | % | 3.58 | 0 | 0 | 4.98 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 3.00 | 5.50 | 7.00 | 6.25 | % | 2.08 | 0 | 0 | 0.00 | 0.99 | 0.00 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 4.00 | 4.80 | 6.00 | 5.40 | % | 1.35 | 0 | 0 | 3.05 | 0.98 | 0.01 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 5.00 | 3.70 | 4.90 | 4.30 | % | 0.86 | 0 | 0 | 2.22 | 0.95 | 0.03 | -0.01 | 10/26/2026 12:59:05 PM EST | |||
| 6.00 | 2.90 | 4.10 | 3.50 | % | 0.58 | 0 | 0 | 1.94 | 0.89 | 0.05 | -0.01 | 10/26/2026 12:59:05 PM EST | |||
| 7.00 | 2.00 | 2.90 | 2.45 | 1.60 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.27 | 0.82 | 0.07 | -0.01 | 10/19/2026 | 10/26/2026 12:59:05 PM EST |
| 8.00 | 1.50 | 2.25 | 1.88 | 1.90 | 0.00 | 0.00% | 0.23 | 0 | 12 | 0.84 | 0.73 | 0.10 | -0.01 | 10/23/2026 | 10/26/2026 12:59:05 PM EST |
| 9.00 | 0.95 | 1.70 | 1.33 | 0.50 | 0.00 | 0.00% | 0.15 | 0 | 64 | 0.84 | 0.61 | 0.13 | -0.01 | 10/20/2026 | 10/26/2026 12:59:05 PM EST |
| 10.00 | 0.45 | 1.20 | 0.83 | 0.75 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.77 | 0.48 | 0.14 | -0.01 | 10/23/2026 | 10/26/2026 12:59:05 PM EST |
| 11.00 | 0.15 | 0.90 | 0.53 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.75 | 0.34 | 0.14 | -0.01 | 10/22/2026 | 10/26/2026 12:59:05 PM EST |
| 12.00 | 0.05 | 0.50 | 0.28 | % | 0.02 | 0 | 0 | 0.67 | 0.23 | 0.12 | -0.01 | 10/26/2026 12:59:05 PM EST | |||
| 13.00 | 0.05 | 0.45 | 0.25 | % | 0.02 | 0 | 0 | 0.77 | 0.15 | 0.09 | -0.01 | 10/26/2026 12:59:05 PM EST | |||
| 14.00 | 0.05 | 0.75 | 0.40 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.01 | 0.10 | 0.07 | 0.00 | 10/21/2026 | 10/26/2026 12:59:05 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 0.84 | 0.07 | 0.05 | 0.00 | 10/23/2026 | 10/26/2026 12:59:05 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.62 | 0.04 | 0.03 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.71 | 0.03 | 0.02 | 0.00 | 10/26/2026 12:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 3.00 | 0.00 | 0.55 | 0.28 | % | 0.09 | 0 | 0 | 3.25 | -0.01 | 0.00 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 2.87 | -0.02 | 0.01 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.27 | -0.05 | 0.03 | -0.01 | 10/26/2026 12:59:05 PM EST | |||
| 6.00 | 0.05 | 0.75 | 0.40 | % | 0.07 | 0 | 0 | 1.27 | -0.11 | 0.05 | -0.01 | 10/26/2026 12:59:05 PM EST | |||
| 7.00 | 0.10 | 0.75 | 0.43 | 0.26 | 0.00 | 0.00% | 0.06 | 0 | 15 | 1.00 | -0.18 | 0.07 | -0.01 | 10/23/2026 | 10/26/2026 12:59:05 PM EST |
| 8.00 | 0.25 | 0.70 | 0.48 | 0.65 | -0.05 | -7.15% | 0.06 | 1 | 1 | 0.77 | -0.27 | 0.10 | -0.01 | 10/26/2026 | 10/26/2026 12:59:05 PM EST |
| 9.00 | 0.95 | 1.30 | 1.13 | 1.06 | % | 0.13 | 13 | 0 | 0.94 | -0.39 | 0.13 | -0.01 | 10/26/2026 | 10/26/2026 12:59:05 PM EST | |
| 10.00 | 1.20 | 1.95 | 1.58 | % | 0.16 | 0 | 0 | 0.83 | -0.52 | 0.14 | -0.01 | 10/26/2026 12:59:05 PM EST | |||
| 11.00 | 1.95 | 2.65 | 2.30 | % | 0.21 | 0 | 0 | 1.12 | -0.66 | 0.14 | -0.01 | 10/26/2026 12:59:05 PM EST | |||
| 12.00 | 2.40 | 3.60 | 3.00 | % | 0.25 | 0 | 0 | 1.27 | -0.77 | 0.12 | -0.01 | 10/26/2026 12:59:05 PM EST | |||
| 13.00 | 3.40 | 4.60 | 4.00 | % | 0.31 | 0 | 0 | 1.43 | -0.85 | 0.09 | -0.01 | 10/26/2026 12:59:05 PM EST | |||
| 14.00 | 4.60 | 5.40 | 5.00 | % | 0.36 | 0 | 0 | 1.40 | -0.90 | 0.07 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 15.00 | 5.00 | 6.50 | 5.75 | % | 0.38 | 0 | 0 | 1.62 | -0.93 | 0.05 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 16.00 | 6.20 | 7.60 | 6.90 | % | 0.43 | 0 | 0 | 1.82 | -0.96 | 0.03 | 0.00 | 10/26/2026 12:59:05 PM EST | |||
| 17.00 | 7.10 | 8.60 | 7.85 | % | 0.46 | 0 | 0 | 1.93 | -0.97 | 0.02 | 0.00 | 10/26/2026 12:59:05 PM EST |