Options Chain for VITAL FARMS INC COM (VITL) - $34.89 as of 10/29/2025 9:26:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 8.70 | 12.10 | 10.40 | 9.90 | 0.00 | 0.00% | 0.42 | 0 | 28 | 1.98 | 0.96 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 4.30 | 7.20 | 5.75 | % | 0.19 | 0 | 0 | 1.32 | 0.81 | 0.04 | -0.04 | 10/29/2025 3:59:57 PM EST | |||
| 35.00 | 2.30 | 2.60 | 2.45 | 2.60 | +0.10 | +4.00% | 0.07 | 24 | 96 | 0.72 | 0.53 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 0.10 | 1.00 | 0.55 | 1.00 | +0.15 | +17.65% | 0.01 | 141 | 323 | 0.60 | 0.25 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 0.20 | 0.45 | 0.33 | 0.25 | -0.12 | -32.44% | 0.01 | 5 | 869 | 0.76 | 0.09 | 0.03 | -0.02 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 474 | 1.11 | 0.03 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 1.60 | 0.80 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 143 | 1.79 | 0.01 | 0.00 | 0.00 | 10/22/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.30 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 3:59:57 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.25 | 0.63 | 0.14 | 0.00 | 0.00% | 0.03 | 0 | 8 | 1.56 | -0.04 | 0.01 | -0.01 | 10/27/2025 | 10/29/2025 3:59:57 PM EST |
| 30.00 | 0.55 | 0.80 | 0.68 | 0.74 | -0.01 | -1.34% | 0.02 | 3 | 376 | 0.73 | -0.19 | 0.04 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 35.00 | 1.50 | 2.65 | 2.08 | 2.35 | -0.18 | -7.12% | 0.06 | 52 | 945 | 0.58 | -0.47 | 0.06 | -0.06 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 40.00 | 5.50 | 7.50 | 6.50 | 5.70 | -0.24 | -4.04% | 0.16 | 1 | 98 | 0.87 | -0.75 | 0.05 | -0.04 | 10/29/2025 | 10/29/2025 3:59:57 PM EST |
| 45.00 | 9.00 | 11.90 | 10.45 | 10.20 | 0.00 | 0.00% | 0.23 | 0 | 112 | 1.43 | -0.91 | 0.03 | -0.02 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 50.00 | 13.80 | 16.80 | 15.30 | 13.70 | 0.00 | 0.00% | 0.31 | 0 | 77 | 1.64 | -0.97 | 0.01 | -0.01 | 10/28/2025 | 10/29/2025 3:59:57 PM EST |
| 55.00 | 18.80 | 22.10 | 20.45 | 14.00 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.98 | -0.99 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 3:59:57 PM EST |
| 60.00 | 23.80 | 26.70 | 25.25 | % | 0.42 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 65.00 | 28.80 | 31.70 | 30.25 | % | 0.47 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST | |||
| 70.00 | 33.80 | 37.00 | 35.40 | % | 0.51 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 10/29/2025 3:59:57 PM EST |