Options Chain for VITAL FARMS INC COM (VITL) - $13.10 as of 4/10/2026 5:30:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 2.05 | 2.55 | 2.30 | 3.19 | +0.09 | +2.91% | 0.23 | 10 | 392 | 3.25 | 1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 12.50 | 0.15 | 0.35 | 0.25 | 0.34 | -0.20 | -37.04% | 0.02 | 57 | 439 | 0.88 | 0.44 | 0.45 | -0.10 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.01 | 7 | 1,303 | 2.77 | 0.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,106 | 3.48 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,181 | 3.53 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 265 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:05 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,435 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 807 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 905 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 479 | 0.00 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.45 | 0.23 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 242 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.93 | 0.00 | 0.01 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 12.50 | 0.40 | 0.50 | 0.45 | 0.45 | +0.20 | +80.00% | 0.04 | 436 | 1,862 | 0.98 | -0.56 | 0.45 | -0.10 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 15.00 | 1.90 | 3.00 | 2.45 | 2.49 | +0.19 | +8.27% | 0.16 | 3 | 794 | 3.06 | -1.00 | 0.01 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 17.50 | 5.00 | 5.50 | 5.25 | 4.84 | -0.01 | -0.21% | 0.30 | 3 | 408 | 4.37 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 20.00 | 7.30 | 8.00 | 7.65 | 7.40 | 0.00 | 0.00% | 0.38 | 0 | 99 | 5.39 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 22.50 | 9.00 | 10.40 | 9.70 | 9.55 | 0.00 | 0.00% | 0.43 | 0 | 2 | 5.70 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 25.00 | 11.90 | 12.90 | 12.40 | 11.27 | 0.00 | 0.00% | 0.50 | 0 | 38 | 6.41 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:05 PM EST |
| 30.00 | 16.90 | 17.90 | 17.40 | % | 0.58 | 0 | 0 | 7.59 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 35.00 | 21.90 | 23.10 | 22.50 | % | 0.64 | 0 | 0 | 9.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 40.00 | 26.90 | 28.00 | 27.45 | % | 0.69 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 45.00 | 31.90 | 32.90 | 32.40 | % | 0.72 | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 50.00 | 36.90 | 38.00 | 37.45 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 55.00 | 41.90 | 42.90 | 42.40 | % | 0.77 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 60.00 | 46.90 | 47.90 | 47.40 | % | 0.79 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 65.00 | 51.90 | 53.10 | 52.50 | % | 0.81 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 70.00 | 56.90 | 58.10 | 57.50 | % | 0.82 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 75.00 | 61.90 | 62.90 | 62.40 | % | 0.83 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |