Options Chain for VITAL ENERGY INC COM (VTLE) - $17.50 as of 11/26/2025 9:05:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.60 | 16.00 | 14.80 | 14.30 | 0.00 | 0.00% | 5.92 | 0 | 1 | 5.82 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 11/26/2025 4:00:01 PM EST |
| 5.00 | 11.10 | 13.50 | 12.30 | 11.50 | 0.00 | 0.00% | 2.46 | 0 | 20 | 3.57 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 4:00:01 PM EST |
| 7.50 | 9.10 | 12.10 | 10.60 | 10.20 | 0.00 | 0.00% | 1.41 | 0 | 36 | 3.54 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/26/2025 4:00:01 PM EST |
| 10.00 | 6.60 | 8.30 | 7.45 | 6.49 | 0.00 | 0.00% | 0.74 | 0 | 258 | 1.67 | 0.99 | 0.01 | 0.00 | 10/24/2025 | 11/26/2025 4:00:01 PM EST |
| 12.50 | 4.40 | 7.40 | 5.90 | 5.10 | 0.00 | 0.00% | 0.47 | 0 | 169 | 2.07 | 0.92 | 0.03 | -0.01 | 11/13/2025 | 11/26/2025 4:00:01 PM EST |
| 15.00 | 2.85 | 3.30 | 3.08 | 2.26 | 0.00 | 0.00% | 0.21 | 0 | 2,199 | 0.65 | 0.77 | 0.07 | -0.01 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 17.50 | 0.85 | 1.70 | 1.28 | 1.60 | +0.25 | +18.52% | 0.07 | 5 | 302 | 0.51 | 0.53 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 0.40 | 0.80 | 0.60 | 0.75 | +0.25 | +50.00% | 0.03 | 4 | 2,600 | 0.56 | 0.28 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.60 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 887 | 0.62 | 0.16 | 0.06 | -0.01 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.63 | 0.11 | 0.04 | -0.01 | 11/11/2025 | 11/26/2025 4:00:01 PM EST |
| 27.50 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 204 | 1.12 | 0.02 | 0.02 | 0.00 | 8/21/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,894 | 0.72 | 0.02 | 0.01 | 0.00 | 11/13/2025 | 11/26/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 1.50 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 92 | 1.80 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 746 | 0.88 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 11/26/2025 4:00:01 PM EST |
| 37.50 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 141 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,362 | 1.85 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 11/26/2025 4:00:01 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.79 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,002 | 1.69 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 173 | 1.93 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 213 | 1.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.74 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 261 | 2.11 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 196 | 2.21 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 582 | 2.30 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 11/26/2025 4:00:01 PM EST |
| 70.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 981 | 2.39 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 11/26/2025 4:00:01 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 429 | 2.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 664 | 2.54 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 621 | 2.61 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 11/26/2025 4:00:01 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 513 | 2.67 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 11/26/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.09 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.05 | 0 | 19 | 2.26 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/26/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.04 | 0 | 1,096 | 1.63 | -0.01 | 0.01 | 0.00 | 10/20/2025 | 11/26/2025 4:00:01 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 1,502 | 1.14 | -0.08 | 0.03 | -0.01 | 10/28/2025 | 11/26/2025 4:00:01 PM EST |
| 15.00 | 0.35 | 0.90 | 0.63 | 0.58 | 0.00 | 0.00% | 0.04 | 0 | 930 | 0.64 | -0.23 | 0.07 | -0.01 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 17.50 | 0.90 | 1.80 | 1.35 | 1.15 | -0.91 | -44.18% | 0.08 | 4 | 3,508 | 0.51 | -0.47 | 0.12 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 20.00 | 2.85 | 3.30 | 3.08 | 2.70 | -0.68 | -20.12% | 0.15 | 50 | 3,445 | 0.52 | -0.72 | 0.10 | -0.01 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 22.50 | 5.00 | 5.40 | 5.20 | 6.30 | 0.00 | 0.00% | 0.23 | 0 | 1,374 | 0.42 | -0.84 | 0.06 | -0.01 | 9/17/2025 | 11/26/2025 4:00:01 PM EST |
| 25.00 | 7.40 | 7.90 | 7.65 | 8.80 | 0.00 | 0.00% | 0.31 | 0 | 170 | 0.80 | -0.89 | 0.04 | -0.01 | 9/17/2025 | 11/26/2025 4:00:01 PM EST |
| 27.50 | 9.10 | 11.00 | 10.05 | 9.55 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.33 | -0.98 | 0.02 | 0.00 | 9/25/2025 | 11/26/2025 4:00:01 PM EST |
| 30.00 | 11.60 | 14.30 | 12.95 | 13.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.83 | -0.98 | 0.01 | 0.00 | 9/18/2025 | 11/26/2025 4:00:01 PM EST |
| 32.50 | 14.10 | 16.80 | 15.45 | 15.80 | 0.00 | 0.00% | 0.48 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 11/26/2025 4:00:01 PM EST |
| 35.00 | 16.60 | 19.30 | 17.95 | 20.88 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 11/26/2025 4:00:01 PM EST |
| 37.50 | 19.10 | 21.80 | 20.45 | 19.10 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:01 PM EST |
| 40.00 | 21.30 | 24.30 | 22.80 | 21.60 | 0.00 | 0.00% | 0.57 | 0 | 367 | 2.29 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:01 PM EST |
| 42.50 | 23.70 | 26.70 | 25.20 | 26.74 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 4/9/2025 | 11/26/2025 4:00:01 PM EST |
| 45.00 | 26.20 | 29.20 | 27.70 | 22.28 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 3/20/2025 | 11/26/2025 4:00:01 PM EST |
| 47.50 | 28.70 | 31.70 | 30.20 | 29.20 | 0.00 | 0.00% | 0.64 | 0 | 4 | 2.50 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 11/26/2025 4:00:01 PM EST |
| 50.00 | 31.20 | 34.20 | 32.70 | 18.30 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 11/26/2025 4:00:01 PM EST |
| 52.50 | 33.70 | 36.70 | 35.20 | 12.30 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 6/28/2024 | 11/26/2025 4:00:01 PM EST |
| 55.00 | 36.20 | 39.20 | 37.70 | 40.98 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/7/2025 | 11/26/2025 4:00:01 PM EST |
| 60.00 | 41.30 | 44.20 | 42.75 | % | 0.71 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 65.00 | 46.20 | 49.20 | 47.70 | % | 0.73 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 70.00 | 51.20 | 54.20 | 52.70 | % | 0.75 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 75.00 | 56.30 | 59.20 | 57.75 | 32.60 | 0.00 | 0.00% | 0.77 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 6/14/2024 | 11/26/2025 4:00:01 PM EST |
| 80.00 | 61.20 | 64.20 | 62.70 | 38.50 | 0.00 | 0.00% | 0.78 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 6/17/2024 | 11/26/2025 4:00:01 PM EST |
| 85.00 | 66.20 | 69.20 | 67.70 | % | 0.80 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 90.00 | 71.20 | 74.20 | 72.70 | % | 0.81 | 0 | 0 | 3.36 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |