Options Chain for VITAL FARMS INC COM (VITL) - $29.72 as of 3/28/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.20 | 16.90 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.50 | 11.80 | 14.40 | % | 0 | 0 | 1.30 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 9.50 | 11.90 | % | 0 | 0 | 0.93 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:05 PM EST | |||
| 22.50 | 7.10 | 9.70 | % | 0 | 0 | 0.81 | 0.91 | 0.02 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 25.00 | 5.60 | 5.90 | % | 0 | 0 | 0.59 | 0.82 | 0.04 | -0.02 | 3/28/2025 4:00:05 PM EST | |||
| 30.00 | 1.55 | 2.60 | 2.60 | -0.20 | -7.15% | 72 | 73 | 0.46 | 0.55 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 0.05 | 0.95 | 0.65 | -0.30 | -31.58% | 47 | 209 | 0.45 | 0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 0.15 | 0.30 | 0.19 | -0.17 | -47.23% | 1 | 34 | 0.53 | 0.09 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 0.00 | 1.00 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.03 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 1.07 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:05 PM EST | |||
| 20.00 | 0.10 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.04 | 0.01 | -0.01 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 22.50 | 0.30 | 0.55 | 0.45 | +0.19 | +73.08% | 72 | 2 | 0.70 | -0.09 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 25.00 | 0.05 | 1.00 | 0.90 | +0.25 | +38.47% | 72 | 44 | 0.56 | -0.18 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 30.00 | 2.60 | 2.80 | 2.88 | +0.74 | +34.58% | 4 | 207 | 0.63 | -0.45 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:05 PM EST |
| 35.00 | 5.70 | 6.10 | 5.07 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.73 | 0.05 | -0.02 | 3/27/2025 | 3/28/2025 4:00:05 PM EST |
| 40.00 | 9.70 | 11.00 | 8.40 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.91 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:05 PM EST |
| 45.00 | 14.90 | 15.90 | % | 0 | 0 | 0.97 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:05 PM EST |