Options Chain for VITAL FARMS INC COM (VITL) - $35.54 as of 5/5/2025 9:29:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 16.50 | 20.30 | % | 0 | 0 | 2.39 | 1.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 13.90 | 17.90 | % | 0 | 0 | 2.07 | 0.98 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 12.40 | 14.70 | % | 0 | 0 | 1.50 | 0.96 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 10.60 | 11.10 | % | 0 | 0 | 0.81 | 0.92 | 0.01 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 30.00 | 6.40 | 6.70 | 6.40 | 0.00 | 0.00% | 0 | 101 | 0.57 | 0.81 | 0.03 | -0.03 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 2.10 | 3.30 | 3.40 | 0.00 | 0.00% | 0 | 21 | 0.54 | 0.59 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 1.05 | 1.50 | 1.14 | -0.08 | -6.56% | 4 | 36 | 0.55 | 0.32 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 45.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 3 | 121 | 0.49 | 0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.05 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.35 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 20.00 | 0.10 | 0.35 | % | 0 | 0 | 1.01 | -0.02 | 0.00 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 22.50 | 0.05 | 0.60 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.04 | 0.01 | -0.01 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.15 | 0.40 | 0.20 | -0.08 | -28.58% | 2 | 65 | 0.72 | -0.08 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 30.00 | 0.70 | 0.90 | 0.75 | -0.10 | -11.77% | 20 | 49 | 0.61 | -0.19 | 0.03 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 35.00 | 1.30 | 2.65 | 2.42 | -0.10 | -3.97% | 4 | 48 | 0.58 | -0.41 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 40.00 | 3.50 | 5.70 | % | 0 | 0 | 0.56 | -0.68 | 0.05 | -0.03 | 5/5/2025 3:59:48 PM EST | |||
| 45.00 | 9.20 | 10.00 | % | 0 | 0 | 0.64 | -0.86 | 0.03 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 50.00 | 13.80 | 15.80 | % | 0 | 0 | 1.06 | -0.95 | 0.01 | -0.01 | 5/5/2025 3:59:48 PM EST |