Options Chain for VITAL FARMS INC COM (VITL) - $8.91 as of 10/15/2026 12:57:39 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 | 5.70 | 7.20 | 6.45 | 8.30 | 0.00 | 0.00% | 2.58 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 10/15/2026 12:59:07 PM EST |
| 5.00 | 3.40 | 4.60 | 4.00 | 5.70 | 0.00 | 0.00% | 0.80 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 10/15/2026 12:59:07 PM EST |
| 6.00 | 2.40 | 3.60 | 3.00 | % | 0.50 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/15/2026 12:59:07 PM EST | |||
| 7.50 | 0.95 | 1.90 | 1.43 | 2.05 | 0.00 | 0.00% | 0.19 | 0 | 114 | 6.06 | 0.92 | 0.13 | -0.04 | 10/14/2026 | 10/15/2026 12:59:07 PM EST |
| 9.00 | 0.05 | 0.75 | 0.40 | % | 0.04 | 0 | 0 | 2.28 | 0.49 | 0.36 | -0.26 | 10/15/2026 12:59:07 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,680 | 1.74 | 0.20 | 0.25 | -0.12 | 10/14/2026 | 10/15/2026 12:59:07 PM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,265 | 3.81 | 0.00 | 0.01 | 0.00 | 10/13/2026 | 10/15/2026 12:59:07 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 1,257 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 | 10/15/2026 12:59:07 PM EST |
| 17.50 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/15/2026 12:59:07 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 322 | 0.00 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/15/2026 12:59:07 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 379 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/15/2026 12:59:07 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.00 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/15/2026 12:59:07 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 433 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 10/15/2026 12:59:07 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 372 | 0.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 10/15/2026 12:59:07 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.00 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/15/2026 12:59:07 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 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 12:59:07 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.08 | 0 | 1,110 | 0.00 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/15/2026 12:59:07 PM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2026 12:59:07 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 708 | 7.45 | -0.08 | 0.13 | -0.04 | 10/14/2026 | 10/15/2026 12:59:07 PM EST |
| 9.00 | 0.05 | 0.80 | 0.43 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 2 | 3.76 | -0.51 | 0.36 | -0.26 | 10/14/2026 | 10/15/2026 12:59:07 PM EST |
| 10.00 | 1.20 | 1.55 | 1.38 | 1.35 | +0.23 | +20.54% | 0.14 | 20 | 2,455 | 2.94 | -0.80 | 0.25 | -0.12 | 10/15/2026 | 10/15/2026 12:59:07 PM EST |
| 12.50 | 3.80 | 4.00 | 3.90 | 3.55 | 0.00 | 0.00% | 0.31 | 0 | 578 | 6.03 | -1.00 | 0.01 | 0.00 | 10/14/2026 | 10/15/2026 12:59:07 PM EST |
| 15.00 | 5.30 | 6.80 | 6.05 | 5.55 | 0.00 | 0.00% | 0.40 | 0 | 66 | 0.00 | -1.00 | 0.00 | 0.00 | 9/29/2026 | 10/15/2026 12:59:07 PM EST |
| 17.50 | 7.80 | 9.30 | 8.55 | 6.32 | 0.00 | 0.00% | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 10/15/2026 12:59:07 PM EST |
| 20.00 | 10.30 | 12.00 | 11.15 | 9.13 | 0.00 | 0.00% | 0.56 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 8/24/2026 | 10/15/2026 12:59:07 PM EST |
| 22.50 | 12.70 | 14.50 | 13.60 | 9.30 | 0.00 | 0.00% | 0.60 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/30/2026 | 10/15/2026 12:59:07 PM EST |
| 25.00 | 15.20 | 17.00 | 16.10 | 16.34 | 0.00 | 0.00% | 0.64 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 10/15/2026 12:59:07 PM EST |
| 30.00 | 20.20 | 22.00 | 21.10 | 19.44 | 0.00 | 0.00% | 0.70 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 10/15/2026 12:59:07 PM EST |
| 35.00 | 25.30 | 26.90 | 26.10 | % | 0.75 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 12:59:07 PM EST | |||
| 40.00 | 30.30 | 31.90 | 31.10 | % | 0.78 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/15/2026 12:59:07 PM EST |