Options Chain for VITAL FARMS INC COM (VITL) - $27.55 as of 2/20/2026 12:26:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 8.70 | 11.10 | 9.90 | 11.02 | 0.00 | 0.00% | 0.57 | 0 | 10 | 1.95 | 0.97 | 0.01 | -0.01 | 2/17/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 6.80 | 8.80 | 7.80 | % | 0.39 | 0 | 0 | 1.64 | 0.92 | 0.02 | -0.02 | 2/20/2026 3:59:53 PM EST | |||
| 22.50 | 4.70 | 5.90 | 5.30 | 6.18 | 0.00 | 0.00% | 0.24 | 0 | 55 | 1.06 | 0.83 | 0.04 | -0.03 | 2/18/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 3.30 | 3.80 | 3.55 | 3.31 | -0.69 | -17.25% | 0.14 | 21 | 131 | 0.75 | 0.69 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 1.25 | 2.00 | 1.63 | 1.30 | -0.35 | -21.22% | 0.05 | 59 | 2,288 | 0.75 | 0.37 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 0.35 | 0.50 | 0.43 | 0.43 | -0.12 | -21.82% | 0.01 | 42 | 2,259 | 0.79 | 0.15 | 0.04 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.15 | -0.09 | -37.50% | 0.00 | 1 | 152 | 1.00 | 0.05 | 0.02 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.61 | 0.01 | 0.01 | 0.00 | 2/13/2026 | 2/20/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.10 | 0.40 | 0.25 | 0.15 | -0.07 | -31.82% | 0.01 | 2 | 11 | 1.12 | -0.03 | 0.01 | -0.01 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 20.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 495 | 200 | 0.84 | -0.08 | 0.02 | -0.02 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 22.50 | 0.50 | 0.80 | 0.65 | 0.72 | +0.22 | +44.00% | 0.03 | 16 | 248 | 0.84 | -0.17 | 0.04 | -0.03 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 25.00 | 1.15 | 1.50 | 1.33 | 1.50 | +0.15 | +11.12% | 0.05 | 58 | 1,032 | 0.80 | -0.31 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 30.00 | 3.80 | 4.20 | 4.00 | 4.00 | +0.01 | +0.26% | 0.13 | 37 | 1,045 | 0.77 | -0.63 | 0.06 | -0.04 | 2/20/2026 | 2/20/2026 3:59:53 PM EST |
| 35.00 | 7.60 | 9.10 | 8.35 | 8.05 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.23 | -0.85 | 0.04 | -0.02 | 1/28/2026 | 2/20/2026 3:59:53 PM EST |
| 40.00 | 11.90 | 14.00 | 12.95 | % | 0.32 | 0 | 0 | 1.50 | -0.95 | 0.02 | -0.01 | 2/20/2026 3:59:53 PM EST | |||
| 45.00 | 16.60 | 19.40 | 18.00 | 16.32 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 1/29/2026 | 2/20/2026 3:59:53 PM EST |