Options Chain for VITAL FARMS INC COM (VITL) - $33.23 as of 5/27/2025 3:44:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 17.30 | 20.30 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 17.50 | 14.80 | 17.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 20.00 | 12.60 | 15.40 | 10.30 | 0.00 | 0.00% | 0 | 0 | 1.29 | 0.99 | 0.00 | -0.01 | 3/31/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 10.00 | 12.90 | 10.80 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.96 | 0.01 | -0.01 | 4/9/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 7.30 | 8.80 | 9.75 | 0.00 | 0.00% | 0 | 33 | 0.49 | 0.92 | 0.02 | -0.02 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 4.20 | 4.40 | 5.05 | 0.00 | 0.00% | 0 | 205 | 0.48 | 0.77 | 0.05 | -0.02 | 5/22/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 1.45 | 1.60 | 1.55 | -0.18 | -10.41% | 1 | 337 | 0.44 | 0.44 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 0.35 | 0.45 | 0.45 | +0.05 | +12.50% | 1 | 440 | 0.41 | 0.17 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 0.00 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 221 | 0.62 | 0.05 | 0.02 | -0.01 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 139 | 0.69 | 0.01 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 176 | 1.20 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 0.00 | 1.10 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.76 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/27/2025 2:58:53 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 50 | 0.94 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:53 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 | 1.25 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 5/27/2025 2:58:53 PM EST |
| 17.50 | 0.00 | 0.30 | 0.12 | -0.28 | -70.00% | 1 | 8 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 20.00 | 0.00 | 0.90 | 0.10 | 0.00 | 0.00% | 0 | 24 | 1.02 | -0.01 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:53 PM EST |
| 22.50 | 0.05 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 109 | 0.73 | -0.04 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 25.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 240 | 0.56 | -0.08 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 2:58:53 PM EST |
| 30.00 | 0.95 | 1.05 | 1.00 | 0.00 | 0.00% | 3 | 998 | 0.49 | -0.23 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 35.00 | 3.00 | 3.30 | 2.95 | +0.05 | +1.73% | 1 | 247 | 0.46 | -0.56 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:53 PM EST |
| 40.00 | 7.00 | 7.20 | 6.00 | 0.00 | 0.00% | 0 | 160 | 0.43 | -0.83 | 0.05 | -0.01 | 5/14/2025 | 5/27/2025 2:58:53 PM EST |
| 45.00 | 11.60 | 12.10 | 12.70 | 0.00 | 0.00% | 0 | 125 | 0.57 | -0.95 | 0.02 | -0.01 | 5/8/2025 | 5/27/2025 2:58:53 PM EST |
| 50.00 | 16.00 | 18.40 | 17.55 | 0.00 | 0.00% | 0 | 0 | 0.72 | -0.99 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 2:58:53 PM EST |
| 55.00 | 21.20 | 23.40 | 19.03 | 0.00 | 0.00% | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 2:58:53 PM EST |
| 60.00 | 25.90 | 27.90 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST | |||
| 65.00 | 30.00 | 33.50 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:53 PM EST |