Options Chain for VITAL FARMS INC COM (VITL) - $10.45 as of 5/29/2026 3:26:13 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 | 6.90 | 8.80 | 7.85 | 7.45 | 0.00 | 0.00% | 3.14 | 0 | 0 | 9.74 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 5/29/2026 2:59:02 PM EST |
| 5.00 | 4.10 | 6.80 | 5.45 | 4.90 | 0.00 | 0.00% | 1.09 | 0 | 72 | 6.20 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:02 PM EST |
| 7.50 | 2.20 | 3.00 | 2.60 | 2.56 | -0.41 | -13.81% | 0.35 | 20 | 1,790 | 2.27 | 0.92 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 10.00 | 0.80 | 0.85 | 0.83 | 0.84 | -0.16 | -16.00% | 0.08 | 107 | 2,747 | 0.88 | 0.54 | 0.19 | -0.02 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 12.50 | 0.10 | 0.15 | 0.13 | 0.10 | -0.13 | -56.53% | 0.01 | 38 | 2,648 | 0.86 | 0.16 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 344 | 1.18 | 0.03 | 0.03 | 0.00 | 5/28/2026 | 5/29/2026 2:59:02 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 211 | 1.30 | 0.00 | 0.01 | 0.00 | 5/27/2026 | 5/29/2026 2:59:02 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 394 | 1.74 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:02 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 1 | 57 | 1.74 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 62 | 1.91 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/29/2026 2:59:02 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 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.27 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 2:59:02 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.02 | -66.67% | 0.01 | 3 | 37 | 1.72 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 7.50 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 32 | 3,650 | 0.90 | -0.08 | 0.07 | -0.01 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 10.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.10 | +15.39% | 0.07 | 76 | 1,481 | 0.87 | -0.46 | 0.19 | -0.02 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 12.50 | 2.25 | 3.10 | 2.68 | 2.50 | +0.15 | +6.39% | 0.21 | 2 | 1,726 | 1.12 | -0.84 | 0.12 | -0.01 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 15.00 | 4.70 | 5.40 | 5.05 | 4.90 | 0.00 | 0.00% | 0.34 | 20 | 144 | 1.32 | -0.97 | 0.03 | 0.00 | 5/29/2026 | 5/29/2026 2:59:02 PM EST |
| 17.50 | 5.80 | 8.40 | 7.10 | 7.65 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.75 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 2:59:02 PM EST |
| 20.00 | 8.30 | 10.90 | 9.60 | 7.20 | 0.00 | 0.00% | 0.48 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 5/29/2026 2:59:02 PM EST |
| 22.50 | 10.80 | 13.40 | 12.10 | 14.00 | 0.00 | 0.00% | 0.54 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 5/29/2026 2:59:02 PM EST |
| 25.00 | 13.50 | 15.90 | 14.70 | 15.00 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 2:59:02 PM EST |