Options Chain for VITAL FARMS INC COM (VITL) - $25.86 as of 2/24/2026 7:19:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.00 | 12.30 | 11.15 | % | 0.74 | 0 | 0 | 1.69 | 0.98 | 0.01 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 17.50 | 7.70 | 9.50 | 8.60 | 9.30 | 0.00 | 0.00% | 0.49 | 0 | 1 | 1.15 | 0.94 | 0.02 | -0.01 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 20.00 | 5.60 | 7.40 | 6.50 | 11.50 | 0.00 | 0.00% | 0.33 | 0 | 54 | 1.10 | 0.86 | 0.03 | -0.02 | 1/2/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 4.40 | 4.90 | 4.65 | 5.90 | 0.00 | 0.00% | 0.21 | 0 | 151 | 0.68 | 0.75 | 0.04 | -0.02 | 2/4/2026 | 2/24/2026 4:00:07 PM EST |
| 25.00 | 3.00 | 3.50 | 3.25 | 3.24 | +0.34 | +11.73% | 0.13 | 17 | 208 | 0.72 | 0.61 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 30.00 | 1.15 | 1.50 | 1.33 | 1.30 | +0.20 | +18.19% | 0.04 | 44 | 635 | 0.70 | 0.33 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 35.00 | 0.35 | 0.65 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 4 | 943 | 0.70 | 0.16 | 0.04 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 40.00 | 0.10 | 0.25 | 0.18 | 0.40 | +0.20 | +100.00% | 0.00 | 4 | 488 | 0.70 | 0.07 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.07 | -0.18 | -72.00% | 0.00 | 9 | 975 | 0.84 | 0.03 | 0.01 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 137 | 1.31 | 0.01 | 0.00 | 0.00 | 2/20/2026 | 2/24/2026 4:00:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 66 | 1.43 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 2/24/2026 4:00:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 87 | 1.54 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.64 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 2/24/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 42 | 1.73 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 2/24/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 310 | 1.29 | -0.02 | 0.01 | 0.00 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 17.50 | 0.15 | 0.35 | 0.25 | 0.25 | -0.06 | -19.36% | 0.01 | 105 | 111 | 0.77 | -0.06 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 20.00 | 0.45 | 0.75 | 0.60 | 0.56 | +0.07 | +14.29% | 0.03 | 3 | 441 | 0.75 | -0.14 | 0.03 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 22.50 | 0.95 | 1.45 | 1.20 | 1.02 | 0.00 | 0.00% | 0.05 | 0 | 159 | 0.71 | -0.25 | 0.04 | -0.02 | 2/23/2026 | 2/24/2026 4:00:07 PM EST |
| 25.00 | 1.90 | 2.45 | 2.18 | 2.15 | -0.05 | -2.28% | 0.09 | 11 | 243 | 0.69 | -0.39 | 0.06 | -0.03 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 30.00 | 5.00 | 5.50 | 5.25 | 5.00 | -0.10 | -1.97% | 0.17 | 10 | 848 | 0.65 | -0.67 | 0.06 | -0.02 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 35.00 | 8.90 | 10.40 | 9.65 | 8.30 | 0.00 | 0.00% | 0.28 | 0 | 300 | 1.01 | -0.84 | 0.04 | -0.02 | 2/19/2026 | 2/24/2026 4:00:07 PM EST |
| 40.00 | 13.80 | 15.20 | 14.50 | 14.54 | +1.89 | +14.95% | 0.36 | 1 | 28 | 1.16 | -0.93 | 0.02 | -0.01 | 2/24/2026 | 2/24/2026 4:00:07 PM EST |
| 45.00 | 18.10 | 20.50 | 19.30 | 12.34 | 0.00 | 0.00% | 0.43 | 0 | 15 | 1.45 | -0.97 | 0.01 | -0.01 | 10/30/2025 | 2/24/2026 4:00:07 PM EST |
| 50.00 | 23.00 | 25.70 | 24.35 | 8.10 | 0.00 | 0.00% | 0.49 | 0 | 4 | 1.70 | -0.99 | 0.00 | 0.00 | 9/9/2025 | 2/24/2026 4:00:07 PM EST |
| 55.00 | 27.80 | 30.60 | 29.20 | 13.20 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 2/24/2026 4:00:07 PM EST |
| 60.00 | 32.80 | 35.60 | 34.20 | 19.30 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/30/2025 | 2/24/2026 4:00:07 PM EST |
| 65.00 | 37.80 | 40.60 | 39.20 | 16.00 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 2/24/2026 4:00:07 PM EST |
| 70.00 | 42.80 | 45.60 | 44.20 | % | 0.63 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST | |||
| 75.00 | 47.80 | 50.60 | 49.20 | % | 0.66 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/24/2026 4:00:07 PM EST |