Options Chain for VITAL FARMS INC COM (VITL) - $27.87 as of 1/30/2026 7:09:10 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 | 10.00 | 11.70 | 10.85 | 11.11 | 0.00 | 0.00% | 0.62 | 0 | 9 | 1.21 | 0.97 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 20.00 | 7.80 | 9.40 | 8.60 | % | 0.43 | 0 | 0 | 1.04 | 0.92 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 22.50 | 5.90 | 7.40 | 6.65 | % | 0.30 | 0 | 0 | 0.98 | 0.85 | 0.03 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 25.00 | 4.60 | 5.10 | 4.85 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 11 | 0.70 | 0.74 | 0.04 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 1.85 | 2.35 | 2.10 | 1.95 | -0.20 | -9.31% | 0.07 | 2 | 99 | 0.65 | 0.46 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 0.65 | 1.05 | 0.85 | 0.79 | -0.06 | -7.06% | 0.02 | 1 | 2,249 | 0.66 | 0.24 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 0.25 | 0.75 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 126 | 0.74 | 0.12 | 0.03 | -0.01 | 1/23/2026 | 1/30/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | 0.05 | 0.01 | -0.01 | 1/30/2026 3:59:53 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 | 0.10 | 0.15 | 0.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | -0.03 | 0.01 | -0.01 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 15 | 179 | 0.73 | -0.08 | 0.02 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 22.50 | 0.55 | 0.85 | 0.70 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 191 | 0.74 | -0.15 | 0.03 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 1.00 | 1.50 | 1.25 | 1.35 | -0.05 | -3.58% | 0.05 | 13 | 574 | 0.68 | -0.26 | 0.04 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 30.00 | 3.30 | 3.80 | 3.55 | 3.70 | +0.10 | +2.78% | 0.12 | 403 | 107 | 0.65 | -0.54 | 0.06 | -0.03 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 35.00 | 7.00 | 7.50 | 7.25 | 8.05 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.65 | -0.76 | 0.04 | -0.02 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 40.00 | 11.00 | 12.80 | 11.90 | % | 0.30 | 0 | 0 | 1.06 | -0.88 | 0.03 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 45.00 | 15.70 | 18.30 | 17.00 | 16.32 | 0.00 | 0.00% | 0.38 | 0 | 3 | 1.43 | -0.95 | 0.01 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |