Options Chain for VITAL FARMS INC COM (VITL) - $32.67 as of 12/23/2025 12:25:59 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 | 28.70 | 31.80 | 30.25 | 30.40 | 0.00 | 0.00% | 12.10 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 12/23/2025 1:58:58 PM EST |
| 5.00 | 26.20 | 29.30 | 27.75 | 42.51 | 0.00 | 0.00% | 5.55 | 0 | 2 | 7.83 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/23/2025 1:58:58 PM EST |
| 7.50 | 23.90 | 26.80 | 25.35 | % | 3.38 | 0 | 0 | 5.95 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 10.00 | 21.40 | 24.30 | 22.85 | % | 2.29 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 12.50 | 19.10 | 21.50 | 20.30 | 21.00 | 0.00 | 0.00% | 1.62 | 0 | 1 | 3.44 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:58 PM EST |
| 15.00 | 16.60 | 19.00 | 17.80 | 17.70 | 0.00 | 0.00% | 1.19 | 0 | 10 | 2.87 | 1.00 | 0.00 | 0.00 | 3/17/2025 | 12/23/2025 1:58:58 PM EST |
| 17.50 | 14.10 | 16.50 | 15.30 | 18.80 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.40 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 12/23/2025 1:58:58 PM EST |
| 20.00 | 11.60 | 13.90 | 12.75 | 11.50 | 0.00 | 0.00% | 0.64 | 0 | 35 | 1.93 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 9.80 | 10.50 | 10.15 | 10.69 | 0.00 | 0.00% | 0.45 | 0 | 62 | 1.19 | 1.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 25.00 | 7.20 | 8.10 | 7.65 | 8.00 | +0.30 | +3.90% | 0.31 | 1 | 1,433 | 0.77 | 0.98 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 2.85 | 3.70 | 3.28 | 3.26 | -0.74 | -18.50% | 0.11 | 2 | 139 | 0.60 | 0.79 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 0.65 | 0.95 | 0.80 | 0.70 | -0.05 | -6.67% | 0.02 | 24 | 1,288 | 0.48 | 0.33 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 6 | 723 | 0.54 | 0.06 | 0.03 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 2 | 557 | 0.65 | 0.01 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 176 | 1.31 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 158 | 1.32 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 266 | 1.71 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.86 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:58:58 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.36 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:58:58 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 | 0.85 | 0.43 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 5.00 | 0.00 | 0.85 | 0.43 | % | 0.09 | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 7.50 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.04 | 0 | 635 | 3.64 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 12/23/2025 1:58:58 PM EST |
| 12.50 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 77 | 2.21 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 12/23/2025 1:58:58 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 81 | 2.52 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 12/23/2025 1:58:58 PM EST |
| 17.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.33 | 0.00 | 0.00 | 0.00 | 12/17/2025 | 12/23/2025 1:58:58 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 179 | 1.23 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/23/2025 1:58:58 PM EST |
| 22.50 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.28 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:58:58 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 269 | 0.71 | -0.02 | 0.01 | -0.01 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 30.00 | 0.50 | 0.60 | 0.55 | 0.53 | -0.10 | -15.88% | 0.02 | 7 | 897 | 0.50 | -0.21 | 0.07 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 35.00 | 2.90 | 3.10 | 3.00 | 3.23 | +0.23 | +7.67% | 0.09 | 1 | 178 | 0.47 | -0.67 | 0.09 | -0.03 | 12/23/2025 | 12/23/2025 1:58:58 PM EST |
| 40.00 | 6.10 | 8.50 | 7.30 | 8.01 | 0.00 | 0.00% | 0.18 | 0 | 150 | 1.08 | -0.94 | 0.03 | -0.01 | 11/28/2025 | 12/23/2025 1:58:58 PM EST |
| 45.00 | 11.20 | 13.60 | 12.40 | 13.05 | 0.00 | 0.00% | 0.28 | 0 | 30 | 1.43 | -0.99 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:58:58 PM EST |
| 50.00 | 15.80 | 18.50 | 17.15 | 13.70 | 0.00 | 0.00% | 0.34 | 0 | 1 | 1.64 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 12/23/2025 1:58:58 PM EST |
| 55.00 | 20.80 | 23.80 | 22.30 | 8.65 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 1:58:58 PM EST |
| 60.00 | 26.30 | 28.80 | 27.55 | 10.80 | 0.00 | 0.00% | 0.46 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/29/2025 | 12/23/2025 1:58:58 PM EST |
| 65.00 | 30.80 | 33.80 | 32.30 | 16.10 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 9/8/2025 | 12/23/2025 1:58:58 PM EST |
| 70.00 | 35.80 | 38.80 | 37.30 | % | 0.53 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST | |||
| 75.00 | 40.80 | 43.80 | 42.30 | % | 0.56 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:58:58 PM EST |