Options Chain for VITAL FARMS INC COM (VITL) - $44.80 as of 9/18/2025 9:56:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.50 | 27.20 | 25.85 | % | 1.29 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 22.50 | 21.90 | 24.70 | 23.30 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 25.00 | 19.10 | 22.40 | 20.75 | % | 0.83 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 30.00 | 14.10 | 17.20 | 15.65 | 21.16 | 0.00 | 0.00% | 0.52 | 0 | 9 | 7.93 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/18/2025 9:58:51 AM EST |
| 35.00 | 10.00 | 11.10 | 10.55 | 16.27 | 0.00 | 0.00% | 0.30 | 0 | 20 | 3.97 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:51 AM EST |
| 40.00 | 5.30 | 6.10 | 5.70 | 8.25 | 0.00 | 0.00% | 0.14 | 0 | 91 | 1.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 45.00 | 0.85 | 1.05 | 0.95 | 1.03 | -0.07 | -6.37% | 0.02 | 3 | 882 | 0.71 | 0.60 | 0.23 | -0.24 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | 0.09 | -0.01 | -10.00% | 0.00 | 4 | 319 | 1.09 | 0.00 | 0.01 | 0.00 | 9/18/2025 | 9/18/2025 9:58:51 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1,573 | 3.19 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:51 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 63 | 4.07 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/18/2025 9:58:51 AM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:51 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 48 | 6.02 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/18/2025 9:58:51 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 2.29 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:51 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4,904 | 1.25 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:51 AM EST |
| 45.00 | 0.25 | 0.35 | 0.30 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 213 | 0.56 | -0.40 | 0.23 | -0.24 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 50.00 | 4.00 | 4.60 | 4.30 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 52 | 1.49 | -1.00 | 0.01 | 0.00 | 9/17/2025 | 9/18/2025 9:58:51 AM EST |
| 55.00 | 7.60 | 10.60 | 9.10 | 6.46 | 0.00 | 0.00% | 0.17 | 0 | 1 | 3.65 | -1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:51 AM EST |
| 60.00 | 13.00 | 15.30 | 14.15 | % | 0.24 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST | |||
| 65.00 | 17.80 | 20.40 | 19.10 | % | 0.29 | 0 | 0 | 5.08 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:51 AM EST |