Options Chain for VITAL FARMS INC COM (VITL) - $29.72 as of 3/31/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.90 | 17.50 | % | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 17.50 | 12.40 | 15.10 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 20.00 | 10.30 | 11.30 | 9.80 | -1.80 | -15.52% | 1 | 19 | 1.20 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 22.50 | 7.80 | 9.80 | 16.50 | 0.00 | 0.00% | 0 | 2 | 1.13 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 3/31/2025 2:58:51 PM EST |
| 25.00 | 5.50 | 5.80 | 6.57 | 0.00 | 0.00% | 0 | 255 | 0.73 | 0.96 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:58:51 PM EST |
| 30.00 | 1.45 | 1.60 | 1.50 | +0.40 | +36.37% | 151 | 12,469 | 0.45 | 0.60 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 35.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 4 | 3,880 | 0.45 | 0.08 | 0.05 | -0.01 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 1 | 1,157 | 0.65 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 908 | 0.88 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:58:51 PM EST |
| 50.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 354 | 1.27 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:51 PM EST |
| 55.00 | 0.00 | 0.55 | 0.05 | 0.00 | 0.00% | 0 | 154 | 1.89 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:58:51 PM EST |
| 60.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 24 | 2.25 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:58:51 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 79 | 1.52 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:51 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 | 0.75 | 0.26 | 0.00 | 0.00% | 0 | 40 | 2.81 | 0.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:51 PM EST |
| 17.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 41 | 2.31 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 3/31/2025 2:58:51 PM EST |
| 20.00 | 0.00 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 61 | 1.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:58:51 PM EST |
| 22.50 | 0.00 | 0.20 | 0.07 | 0.00 | 0.00% | 0 | 217 | 0.93 | 0.00 | 0.00 | -0.01 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 25.00 | 0.05 | 0.35 | 0.10 | -0.10 | -50.00% | 10 | 762 | 0.60 | -0.04 | 0.02 | -0.02 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 30.00 | 0.90 | 1.10 | 1.11 | -0.37 | -25.00% | 21 | 3,956 | 0.48 | -0.40 | 0.12 | -0.04 | 3/31/2025 | 3/31/2025 2:58:51 PM EST |
| 35.00 | 4.50 | 4.80 | 5.60 | 0.00 | 0.00% | 0 | 413 | 0.58 | -0.92 | 0.05 | -0.01 | 3/28/2025 | 3/31/2025 2:58:51 PM EST |
| 40.00 | 8.90 | 11.00 | 8.90 | 0.00 | 0.00% | 0 | 8 | 0.82 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:58:51 PM EST |
| 45.00 | 13.80 | 15.90 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:51 PM EST |
| 50.00 | 17.90 | 20.40 | 19.10 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:58:51 PM EST |
| 55.00 | 23.40 | 25.20 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 60.00 | 27.80 | 30.90 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST | |||
| 65.00 | 33.90 | 36.40 | % | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:51 PM EST |