Options Chain for VITAL FARMS INC COM (VITL) - $44.89 as of 1/22/2025 9:30:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 23.80 | 25.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 22.50 | 21.30 | 23.30 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 18.70 | 20.90 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 30.00 | 13.60 | 15.30 | 15.03 | 0.00 | 0.00% | 0 | 3 | 0.88 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 8.90 | 10.00 | 8.20 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 4.80 | 5.30 | 5.20 | +0.20 | +4.00% | 2 | 598 | 0.50 | 0.79 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 1.20 | 2.05 | 1.80 | 0.00 | 0.00% | 0 | 320 | 0.40 | 0.47 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 0.40 | 0.55 | 0.49 | +0.29 | +145.00% | 2 | 256 | 0.41 | 0.16 | 0.05 | -0.02 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 0.55 | 0.04 | 0.01 | -0.01 | 1/17/2025 | 1/21/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 1/21/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.12 | 0.00 | 0.00% | 0 | 25 | 0.71 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 3:59:52 PM EST |
| 35.00 | 0.10 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 323 | 0.54 | -0.04 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 40.00 | 0.60 | 1.40 | 0.75 | -0.25 | -25.00% | 2 | 216 | 0.46 | -0.21 | 0.05 | -0.03 | 1/22/2025 | 1/21/2025 3:59:52 PM EST |
| 45.00 | 1.95 | 3.60 | 3.00 | 0.00 | 0.00% | 0 | 54 | 0.55 | -0.53 | 0.07 | -0.04 | 1/21/2025 | 1/21/2025 3:59:52 PM EST |
| 50.00 | 5.50 | 7.00 | % | 0 | 0 | 0.39 | -0.84 | 0.05 | -0.02 | 1/21/2025 3:59:52 PM EST | |||
| 55.00 | 10.20 | 12.40 | % | 0 | 0 | 0.81 | -0.96 | 0.01 | -0.01 | 1/21/2025 3:59:52 PM EST | |||
| 60.00 | 15.00 | 16.80 | % | 0 | 0 | 1.19 | -0.99 | 0.00 | 0.00 | 1/21/2025 3:59:52 PM EST |