Options Chain for VITAL FARMS INC COM (VITL) - $12.77 as of 4/9/2026 1:24:18 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 | 3.10 | 3.40 | 3.25 | 3.20 | +0.45 | +16.37% | 0.33 | 60 | 333 | 2.05 | 0.99 | 0.04 | 0.00 | 4/9/2026 | 4/9/2026 11:58:51 AM EST |
| 12.50 | 0.85 | 1.10 | 0.98 | 0.95 | +0.25 | +35.72% | 0.08 | 12 | 55 | 0.83 | 0.61 | 0.24 | -0.04 | 4/9/2026 | 4/9/2026 11:58:51 AM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.03 | +30.00% | 0.01 | 511 | 539 | 0.86 | 0.10 | 0.11 | -0.02 | 4/9/2026 | 4/9/2026 11:58:51 AM EST |
| 17.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,106 | 1.71 | 0.01 | 0.01 | 0.00 | 4/7/2026 | 4/9/2026 11:58:51 AM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 3,181 | 2.64 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/9/2026 11:58:51 AM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.96 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/9/2026 11:58:51 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 2,435 | 2.25 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 11:58:51 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 807 | 2.72 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/9/2026 11:58:51 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | % | 0.00 | 2 | 907 | 3.10 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/9/2026 11:58:51 AM EST | |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 479 | 3.43 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/9/2026 11:58:51 AM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 963 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/9/2026 11:58:51 AM 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 | 4/9/2026 11:58:51 AM EST |
| 55.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 65 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 60.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 87 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 70.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 42 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 75.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.43 | -0.01 | 0.04 | 0.00 | 4/8/2026 | 4/9/2026 11:58:51 AM EST |
| 12.50 | 0.30 | 0.35 | 0.33 | 0.43 | -0.17 | -28.34% | 0.03 | 17 | 1,201 | 0.86 | -0.39 | 0.24 | -0.04 | 4/9/2026 | 4/9/2026 11:58:51 AM EST |
| 15.00 | 1.85 | 2.40 | 2.13 | 2.38 | -0.12 | -4.80% | 0.14 | 1 | 797 | 1.73 | -0.90 | 0.11 | -0.02 | 4/9/2026 | 4/9/2026 11:58:51 AM EST |
| 17.50 | 4.20 | 5.10 | 4.65 | 5.00 | 0.00 | 0.00% | 0.27 | 12 | 1,246 | 2.09 | -0.99 | 0.01 | 0.00 | 4/9/2026 | 4/9/2026 11:58:51 AM EST |
| 20.00 | 6.60 | 7.80 | 7.20 | 7.40 | 0.00 | 0.00% | 0.36 | 0 | 99 | 3.64 | -1.00 | 0.00 | 0.00 | 4/8/2026 | 4/9/2026 11:58:51 AM EST |
| 22.50 | 9.00 | 10.50 | 9.75 | % | 0.43 | 0 | 2 | 3.80 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 25.00 | 11.60 | 12.80 | 12.20 | 11.27 | 0.00 | 0.00% | 0.49 | 0 | 38 | 4.53 | -1.00 | 0.00 | 0.00 | 4/1/2026 | 4/9/2026 11:58:51 AM EST |
| 30.00 | 16.60 | 17.80 | 17.20 | % | 0.57 | 0 | 0 | 5.19 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 35.00 | 21.60 | 22.80 | 22.20 | % | 0.63 | 0 | 0 | 5.71 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 40.00 | 26.60 | 27.80 | 27.20 | % | 0.68 | 0 | 0 | 6.15 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 45.00 | 31.60 | 32.80 | 32.20 | % | 0.72 | 0 | 1 | 6.53 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 50.00 | 36.60 | 37.80 | 37.20 | % | 0.74 | 0 | 0 | 6.85 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 55.00 | 41.60 | 42.80 | 42.20 | % | 0.77 | 0 | 0 | 7.14 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 60.00 | 46.60 | 47.80 | 47.20 | % | 0.79 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 65.00 | 51.60 | 52.80 | 52.20 | % | 0.80 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 70.00 | 56.60 | 57.80 | 57.20 | % | 0.82 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST | |||
| 75.00 | 61.60 | 62.80 | 62.20 | % | 0.83 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 4/9/2026 11:58:51 AM EST |