Options Chain for VITAL FARMS INC COM (VITL) - $34.90 as of 2/21/2025 9:43:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.60 | 22.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 17.50 | 17.00 | 19.50 | % | 0 | 0 | 1.92 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 20.00 | 14.40 | 17.10 | 19.36 | 0.00 | 0.00% | 0 | 15 | 1.74 | 0.96 | 0.01 | -0.01 | 1/8/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 12.60 | 14.80 | 16.50 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.94 | 0.01 | -0.01 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 10.30 | 10.80 | 11.50 | 0.00 | 0.00% | 0 | 234 | 0.74 | 0.90 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 6.20 | 6.60 | 6.36 | +0.32 | +5.30% | 3 | 2,836 | 0.65 | 0.78 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 3.20 | 3.40 | 3.40 | +0.20 | +6.25% | 19 | 788 | 0.60 | 0.55 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 1.40 | 2.05 | 1.50 | 0.00 | 0.00% | 32 | 1,046 | 0.59 | 0.32 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 0.50 | 0.80 | 0.65 | -0.10 | -13.34% | 26 | 841 | 0.59 | 0.18 | 0.03 | -0.02 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 363 | 0.63 | 0.09 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 0.05 | 0.55 | 0.18 | 0.00 | 0.00% | 0 | 154 | 0.69 | 0.04 | 0.01 | -0.01 | 2/10/2025 | 2/21/2025 3:59:52 PM EST |
| 60.00 | 0.05 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 22 | 0.75 | 0.02 | 0.01 | 0.00 | 2/14/2025 | 2/21/2025 3:59:52 PM EST |
| 65.00 | 0.00 | 0.45 | 0.03 | 0.00 | 0.00% | 0 | 79 | 1.00 | 0.01 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 40 | 1.76 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 1.49 | -0.01 | 0.00 | 0.00 | 2/3/2025 | 2/21/2025 3:59:52 PM EST |
| 20.00 | 0.15 | 0.30 | 0.21 | 0.00 | 0.00% | 0 | 32 | 0.91 | -0.04 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 2.40 | 0.31 | 0.00 | 0.00% | 0 | 202 | 1.30 | -0.06 | 0.01 | -0.01 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 25.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 124 | 0.71 | -0.10 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 3:59:52 PM EST |
| 30.00 | 1.10 | 1.50 | 1.26 | +0.01 | +0.80% | 1 | 309 | 0.64 | -0.22 | 0.03 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 35.00 | 3.00 | 5.00 | 3.10 | -0.05 | -1.59% | 4 | 382 | 0.59 | -0.45 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 40.00 | 6.20 | 6.60 | 6.23 | -1.07 | -14.66% | 1 | 322 | 0.59 | -0.68 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:52 PM EST |
| 45.00 | 10.30 | 10.70 | 11.25 | 0.00 | 0.00% | 0 | 125 | 0.56 | -0.82 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 3:59:52 PM EST |
| 50.00 | 14.90 | 15.40 | 7.50 | 0.00 | 0.00% | 0 | 33 | 0.67 | -0.91 | 0.02 | -0.01 | 1/23/2025 | 2/21/2025 3:59:52 PM EST |
| 55.00 | 19.40 | 21.30 | % | 0 | 0 | 0.84 | -0.96 | 0.01 | -0.01 | 2/21/2025 3:59:52 PM EST | |||
| 60.00 | 24.40 | 26.70 | % | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:52 PM EST | |||
| 65.00 | 29.50 | 32.30 | % | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:52 PM EST |