Options Chain for VITAL FARMS INC COM (VITL) - $38.01 as of 2/4/2025 10:40:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.10 | 17.80 | % | 0 | 0 | 2.00 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 25.00 | 12.80 | 15.50 | % | 0 | 0 | 1.74 | 0.97 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST | |||
| 30.00 | 8.10 | 10.80 | % | 0 | 0 | 1.31 | 0.86 | 0.03 | -0.02 | 2/4/2025 4:00:05 PM EST | |||
| 35.00 | 4.30 | 5.10 | 5.87 | -4.73 | -44.63% | 10 | 15 | 0.84 | 0.67 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 2.05 | 2.40 | 2.28 | -1.08 | -32.15% | 2,259 | 881 | 0.62 | 0.44 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 0.85 | 1.00 | 0.95 | -0.55 | -36.67% | 1,587 | 2,477 | 0.59 | 0.23 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 0.25 | 0.55 | 0.36 | -0.29 | -44.62% | 71 | 1,428 | 0.59 | 0.11 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 0.00 | 1.45 | 0.20 | -0.55 | -73.34% | 1 | 169 | 1.08 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 60.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.97 | 0.02 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.20 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 4:00:05 PM EST |
| 25.00 | 0.15 | 0.70 | 0.21 | % | 17 | 0 | 0.87 | -0.03 | 0.01 | 0.00 | 2/4/2025 | 2/4/2025 4:00:05 PM EST | |
| 30.00 | 0.40 | 0.65 | 0.56 | +0.11 | +24.45% | 27 | 72 | 0.61 | -0.14 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 35.00 | 1.55 | 1.90 | 1.75 | +0.52 | +42.28% | 5 | 92 | 0.57 | -0.33 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 40.00 | 3.90 | 4.20 | 3.92 | +1.01 | +34.71% | 71 | 2,488 | 0.52 | -0.56 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 4:00:05 PM EST |
| 45.00 | 7.50 | 7.90 | 5.95 | 0.00 | 0.00% | 0 | 2,500 | 0.96 | -0.77 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 4:00:05 PM EST |
| 50.00 | 11.60 | 12.90 | 8.15 | 0.00 | 0.00% | 0 | 1 | 0.94 | -0.89 | 0.02 | -0.02 | 1/24/2025 | 2/4/2025 4:00:05 PM EST |
| 55.00 | 16.20 | 17.90 | % | 0 | 0 | 1.03 | -0.95 | 0.01 | -0.01 | 2/4/2025 4:00:05 PM EST | |||
| 60.00 | 21.40 | 23.00 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:05 PM EST |