Options Chain for VITAL FARMS INC COM (VITL) - $36.42 as of 7/25/2025 1:23:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 18.30 | 19.10 | 18.70 | % | 1.07 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 20.00 | 15.10 | 16.80 | 15.95 | % | 0.80 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 22.50 | 12.60 | 13.70 | 13.15 | % | 0.58 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 25.00 | 10.50 | 11.60 | 11.05 | % | 0.44 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 7/25/2025 12:44:00 PM EST | |||
| 30.00 | 5.70 | 6.60 | 6.15 | 6.02 | -2.85 | -32.14% | 0.21 | 1 | 0 | 0.65 | 0.89 | 0.04 | -0.03 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 35.00 | 2.50 | 2.75 | 2.63 | 2.40 | -1.00 | -29.42% | 0.08 | 9 | 58 | 0.62 | 0.58 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 40.00 | 0.75 | 0.90 | 0.83 | 0.82 | -0.24 | -22.65% | 0.02 | 9 | 304 | 0.64 | 0.25 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 45.00 | 0.20 | 0.30 | 0.25 | 0.22 | -0.18 | -45.00% | 0.01 | 7 | 337 | 0.68 | 0.08 | 0.03 | -0.02 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 120 | 1.22 | 0.02 | 0.01 | -0.01 | 7/23/2025 | 7/25/2025 12:44:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 1.00 | 0.50 | % | 0.03 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 22.50 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.40 | -0.01 | 0.00 | -0.01 | 7/11/2025 | 7/25/2025 12:44:00 PM EST |
| 30.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.61 | -0.11 | 0.04 | -0.03 | 7/24/2025 | 7/25/2025 12:44:00 PM EST |
| 35.00 | 1.60 | 1.70 | 1.65 | 1.93 | +0.43 | +28.67% | 0.05 | 22 | 2,698 | 0.62 | -0.42 | 0.07 | -0.05 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 40.00 | 4.70 | 5.00 | 4.85 | 4.90 | +1.40 | +40.00% | 0.12 | 10 | 2,675 | 0.66 | -0.75 | 0.06 | -0.04 | 7/25/2025 | 7/25/2025 12:44:00 PM EST |
| 45.00 | 9.00 | 9.40 | 9.20 | 6.90 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.91 | -0.92 | 0.03 | -0.02 | 7/1/2025 | 7/25/2025 12:44:00 PM EST |
| 50.00 | 14.00 | 14.40 | 14.20 | % | 0.28 | 0 | 0 | 1.16 | -0.98 | 0.01 | -0.01 | 7/25/2025 12:44:00 PM EST |