Options Chain for VITAL FARMS INC COM (VITL) - $32.07 as of 5/30/2025 6:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 13.50 | 16.40 | % | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 11.10 | 13.90 | % | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 22.50 | 8.60 | 11.40 | % | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 25.00 | 6.20 | 9.00 | 9.45 | 0.00 | 0.00% | 0 | 2 | 1.74 | 0.99 | 0.00 | -0.01 | 5/13/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 2.30 | 2.60 | 4.50 | 0.00 | 0.00% | 0 | 109 | 0.42 | 0.76 | 0.10 | -0.03 | 5/22/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 0.10 | 0.45 | 0.27 | -0.08 | -22.86% | 138 | 568 | 0.40 | 0.13 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 21 | 299 | 0.56 | 0.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 124 | 0.85 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 4:00:00 PM EST |
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 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 | 0.10 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 1.30 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 5/15/2025 | 5/30/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.15 | 0.44 | 0.00 | 0.00% | 0 | 13 | 0.94 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 293 | 0.99 | -0.01 | 0.00 | -0.01 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 30.00 | 0.40 | 0.75 | 0.60 | -0.15 | -20.00% | 31 | 347 | 0.43 | -0.24 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 35.00 | 3.20 | 3.60 | 3.42 | -0.04 | -1.16% | 2 | 77 | 0.54 | -0.87 | 0.09 | -0.02 | 5/30/2025 | 5/30/2025 4:00:00 PM EST |
| 40.00 | 7.30 | 9.00 | 8.11 | 0.00 | 0.00% | 0 | 8 | 1.10 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 4:00:00 PM EST |
| 45.00 | 12.40 | 14.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST | |||
| 50.00 | 17.30 | 19.50 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:00 PM EST |