Options Chain for VITAL FARMS INC COM (VITL) - $10.07 as of 6/2/2026 12:08:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 6.20 | 8.90 | 7.55 | 7.50 | 0.00 | 0.00% | 3.02 | 0 | 2 | 6.23 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 3:59:51 PM EST |
| 5.00 | 4.50 | 5.70 | 5.10 | 5.40 | 0.00 | 0.00% | 1.02 | 0 | 25 | 2.99 | 0.99 | 0.01 | 0.00 | 5/28/2026 | 6/1/2026 3:59:51 PM EST |
| 7.50 | 1.45 | 3.90 | 2.68 | 3.14 | 0.00 | 0.00% | 0.36 | 0 | 79 | 1.80 | 0.88 | 0.07 | -0.01 | 5/28/2026 | 6/1/2026 3:59:51 PM EST |
| 10.00 | 0.80 | 1.40 | 1.10 | 1.28 | 0.00 | 0.00% | 0.11 | 0 | 2,231 | 1.02 | 0.58 | 0.14 | -0.01 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 12.50 | 0.25 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 975 | 0.86 | 0.28 | 0.12 | -0.01 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 15.00 | 0.10 | 0.40 | 0.25 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 2,203 | 0.82 | 0.11 | 0.06 | -0.01 | 6/1/2026 | 6/1/2026 3:59:51 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 755 | 1.19 | 0.04 | 0.03 | 0.00 | 5/28/2026 | 6/1/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 970 | 1.00 | 0.01 | 0.01 | 0.00 | 5/27/2026 | 6/1/2026 3:59:51 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.46 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 303 | 1.60 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 786 | 2.05 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/1/2026 3:59:51 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 906 | 1.60 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/1/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 129 | 2.24 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 90 | 2.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | 0.88 | % | 0.35 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 6/1/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 296 | 1.48 | -0.01 | 0.01 | 0.00 | 5/28/2026 | 6/1/2026 3:59:51 PM EST |
| 7.50 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 1,833 | 0.82 | -0.12 | 0.07 | -0.01 | 5/29/2026 | 6/1/2026 3:59:51 PM EST |
| 10.00 | 1.10 | 1.50 | 1.30 | 1.15 | +0.10 | +9.53% | 0.13 | 11 | 4,292 | 0.79 | -0.42 | 0.14 | -0.01 | 6/2/2026 | 6/1/2026 3:59:51 PM EST |
| 12.50 | 3.00 | 3.60 | 3.30 | 2.80 | 0.00 | 0.00% | 0.26 | 0 | 977 | 0.80 | -0.72 | 0.12 | -0.01 | 5/29/2026 | 6/1/2026 3:59:51 PM EST |
| 15.00 | 4.50 | 5.70 | 5.10 | 4.75 | 0.00 | 0.00% | 0.34 | 0 | 431 | 0.89 | -0.89 | 0.06 | -0.01 | 5/28/2026 | 6/1/2026 3:59:51 PM EST |
| 17.50 | 6.70 | 8.20 | 7.45 | 7.40 | 0.00 | 0.00% | 0.43 | 0 | 47 | 1.84 | -0.96 | 0.03 | 0.00 | 5/29/2026 | 6/1/2026 3:59:51 PM EST |
| 20.00 | 9.20 | 10.70 | 9.95 | 10.15 | 0.00 | 0.00% | 0.50 | 0 | 2 | 2.90 | -0.99 | 0.01 | 0.00 | 5/28/2026 | 6/1/2026 3:59:51 PM EST |
| 22.50 | 11.30 | 13.80 | 12.55 | 13.90 | 0.00 | 0.00% | 0.56 | 0 | 10 | 2.51 | -1.00 | 0.00 | 0.00 | 5/11/2026 | 6/1/2026 3:59:51 PM EST |
| 25.00 | 13.60 | 16.30 | 14.95 | 15.10 | 0.00 | 0.00% | 0.60 | 0 | 1 | 2.68 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/1/2026 3:59:51 PM EST |
| 30.00 | 18.10 | 22.10 | 20.10 | 16.55 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 6/1/2026 3:59:51 PM EST |
| 35.00 | 23.10 | 27.10 | 25.10 | 21.09 | 0.00 | 0.00% | 0.72 | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 3/31/2026 | 6/1/2026 3:59:51 PM EST |
| 40.00 | 28.10 | 32.10 | 30.10 | % | 0.75 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:51 PM EST | |||
| 45.00 | 33.10 | 37.10 | 35.10 | % | 0.78 | 0 | 0 | 3.89 | -1.00 | 0.00 | 0.00 | 6/1/2026 3:59:51 PM EST |