Options Chain for VITAL FARMS INC COM (VITL) - $48.56 as of 9/12/2025 9:34:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 27.90 | 30.60 | 29.25 | % | 1.46 | 0 | 0 | 6.28 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 22.50 | 25.30 | 28.10 | 26.70 | % | 1.19 | 0 | 0 | 5.08 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 25.00 | 22.80 | 25.60 | 24.20 | % | 0.97 | 0 | 0 | 4.95 | 1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 30.00 | 17.80 | 20.60 | 19.20 | 21.16 | 0.00 | 0.00% | 0.64 | 0 | 9 | 3.89 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 4:00:04 PM EST |
| 35.00 | 13.40 | 13.80 | 13.60 | 16.27 | 0.00 | 0.00% | 0.39 | 0 | 20 | 1.51 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 4:00:04 PM EST |
| 40.00 | 7.90 | 8.70 | 8.30 | 8.30 | +0.85 | +11.41% | 0.21 | 1 | 91 | 0.98 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 45.00 | 3.50 | 4.60 | 4.05 | 3.70 | +0.20 | +5.72% | 0.09 | 2,600 | 2,679 | 0.55 | 0.95 | 0.06 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 50.00 | 0.45 | 0.55 | 0.50 | 0.51 | +0.01 | +2.00% | 0.01 | 2 | 304 | 0.28 | 0.41 | 0.14 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,576 | 0.81 | 0.02 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 1.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 63 | 1.55 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/12/2025 4:00:04 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/12/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 4.81 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 30.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 48 | 3.05 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/12/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 1.16 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/12/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 4,904 | 0.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.16 | -0.04 | -20.00% | 0.00 | 12 | 248 | 0.45 | -0.05 | 0.06 | -0.04 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 50.00 | 1.75 | 2.00 | 1.88 | 1.99 | -0.71 | -26.30% | 0.04 | 5 | 49 | 0.57 | -0.59 | 0.14 | -0.07 | 9/12/2025 | 9/12/2025 4:00:04 PM EST |
| 55.00 | 6.20 | 7.20 | 6.70 | 7.28 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.87 | -0.98 | 0.01 | 0.00 | 9/11/2025 | 9/12/2025 4:00:04 PM EST |
| 60.00 | 10.60 | 12.00 | 11.30 | % | 0.19 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST | |||
| 65.00 | 16.10 | 17.20 | 16.65 | % | 0.26 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/12/2025 4:00:04 PM EST |