Options Chain for VITAL FARMS INC COM (VITL) - $32.68 as of 12/26/2025 10:22:14 AM 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 | 13.40 | 16.40 | 14.90 | % | 0.85 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 10.60 | 13.40 | 12.00 | % | 0.60 | 0 | 0 | 1.53 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 22.50 | 8.00 | 11.00 | 9.50 | % | 0.42 | 0 | 0 | 1.21 | 0.97 | 0.01 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 25.00 | 7.00 | 8.70 | 7.85 | % | 0.31 | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.02 | 12/26/2025 3:59:54 PM EST | |||
| 30.00 | 3.20 | 4.60 | 3.90 | % | 0.13 | 0 | 0 | 0.54 | 0.69 | 0.06 | -0.03 | 12/26/2025 3:59:54 PM EST | |||
| 35.00 | 1.15 | 1.30 | 1.23 | 1.25 | -0.37 | -22.84% | 0.04 | 1 | 20 | 0.44 | 0.37 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 0.25 | 0.50 | 0.38 | 0.54 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.46 | 0.13 | 0.04 | -0.01 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 0.00 | 0.85 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.79 | 0.04 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:54 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 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.95 | 0.48 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.99 | -0.03 | 0.01 | -0.01 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.56 | -0.08 | 0.02 | -0.02 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 30.00 | 1.15 | 1.60 | 1.38 | 1.44 | +0.14 | +10.77% | 0.05 | 7 | 41 | 0.49 | -0.31 | 0.06 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 35.00 | 3.40 | 4.60 | 4.00 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.44 | -0.63 | 0.07 | -0.02 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 40.00 | 7.00 | 8.70 | 7.85 | 6.75 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.65 | -0.87 | 0.04 | -0.01 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 45.00 | 11.20 | 15.00 | 13.10 | % | 0.29 | 0 | 0 | 1.19 | -0.96 | 0.02 | 0.00 | 12/26/2025 3:59:54 PM EST |