Options Chain for VITAL FARMS INC COM (VITL) - $30.13 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 9.20 | 12.20 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 6.90 | 9.60 | 6.00 | 0.00 | 0.00% | 0 | 5 | 1.24 | 0.99 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 5.20 | 5.50 | 5.50 | +1.50 | +37.50% | 2 | 116 | 0.47 | 0.93 | 0.03 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 1.45 | 1.75 | 1.66 | +0.01 | +0.61% | 3 | 204 | 0.44 | 0.55 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 28 | 205 | 0.43 | 0.12 | 0.06 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 506 | 0.51 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 50.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.39 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 55.00 | 0.00 | 1.00 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 1.00 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.01 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 1.55 | 0.20 | 0.00 | 0.00% | 0 | 42 | 0.97 | -0.07 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 1.20 | 1.50 | 1.35 | -0.15 | -10.00% | 8 | 636 | 0.42 | -0.45 | 0.11 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 3.50 | 5.20 | 6.04 | 0.00 | 0.00% | 0 | 62 | 0.46 | -0.88 | 0.06 | -0.01 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 40.00 | 9.10 | 11.40 | 7.33 | 0.00 | 0.00% | 0 | 3 | 0.65 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 45.00 | 13.90 | 16.70 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 50.00 | 18.40 | 21.20 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 55.00 | 23.80 | 26.10 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 60.00 | 28.20 | 31.30 | % | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |