Options Chain for VITAL FARMS INC COM (VITL) - $36.29 as of 7/29/2025 2:47:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 16.30 | 17.80 | 17.05 | % | 0.85 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 22.50 | 13.60 | 14.70 | 14.15 | % | 0.63 | 0 | 0 | 0.91 | 0.99 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 25.00 | 11.60 | 12.00 | 11.80 | % | 0.47 | 0 | 0 | 0.74 | 0.98 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 30.00 | 6.90 | 7.40 | 7.15 | % | 0.24 | 0 | 0 | 0.52 | 0.87 | 0.03 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 35.00 | 3.60 | 3.80 | 3.70 | 3.70 | +0.05 | +1.37% | 0.11 | 3 | 7 | 0.51 | 0.64 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 1.40 | 1.70 | 1.55 | 1.45 | +0.09 | +6.62% | 0.04 | 10 | 45 | 0.49 | 0.36 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 0.40 | 0.60 | 0.50 | 0.45 | -0.15 | -25.00% | 0.01 | 1 | 21 | 0.48 | 0.16 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 50.00 | 0.10 | 0.25 | 0.18 | 0.74 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.50 | 0.06 | 0.02 | -0.01 | 7/23/2025 | 7/29/2025 1:59:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.86 | 0.02 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 22.50 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.98 | -0.01 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 25.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 0.73 | -0.02 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 30.00 | 0.45 | 0.60 | 0.53 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.53 | -0.13 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 1.90 | 2.10 | 2.00 | 1.90 | -0.25 | -11.63% | 0.06 | 5 | 23 | 0.49 | -0.36 | 0.05 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 40.00 | 4.60 | 4.90 | 4.75 | 4.80 | -0.20 | -4.00% | 0.12 | 4 | 4,612 | 0.48 | -0.64 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 45.00 | 8.60 | 9.20 | 8.90 | % | 0.20 | 0 | 0 | 0.51 | -0.84 | 0.04 | -0.02 | 7/29/2025 1:59:01 PM EST | |||
| 50.00 | 13.10 | 13.90 | 13.50 | % | 0.27 | 0 | 0 | 0.63 | -0.94 | 0.02 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 55.00 | 17.60 | 20.30 | 18.95 | % | 0.34 | 0 | 0 | 1.21 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST |