Options Chain for VITAL ENERGY INC COM (VTLE) - $15.79 as of 8/22/2025 8:52:00 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 | 11.30 | 14.00 | 12.65 | % | 5.06 | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 10.50 | 11.90 | 11.20 | % | 2.24 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 7.50 | 8.10 | 9.50 | 8.80 | % | 1.17 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 10.00 | 5.60 | 6.80 | 6.20 | % | 0.62 | 0 | 0 | 1.56 | 0.97 | 0.02 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 12.50 | 3.60 | 3.80 | 3.70 | 2.85 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.70 | 0.84 | 0.06 | -0.01 | 8/11/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 1.95 | 3.10 | 2.53 | 1.95 | +0.87 | +80.56% | 0.17 | 9 | 440 | 0.66 | 0.63 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 0.90 | 1.00 | 0.95 | 1.00 | +0.42 | +72.42% | 0.05 | 43 | 650 | 0.64 | 0.39 | 0.10 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.12 | +36.37% | 0.02 | 63 | 855 | 0.65 | 0.21 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 0.15 | 0.30 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 288 | 0.69 | 0.12 | 0.05 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 591 | 0.73 | 0.06 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 120 | 0.94 | 0.03 | 0.02 | 0.00 | 8/4/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 202 | 1.43 | 0.01 | 0.01 | 0.00 | 6/18/2025 | 8/22/2025 3:59:51 PM EST |
| 32.50 | 0.05 | 0.20 | 0.13 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.99 | 0.01 | 0.00 | 0.00 | 6/16/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.63 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 3:59:51 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.72 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 8/22/2025 3:59:51 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.50 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:51 PM EST |
| 42.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.87 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 8/22/2025 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 57 | 1.94 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/22/2025 3:59:51 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 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 | 4.75 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 76 | 2.93 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 8/22/2025 3:59:51 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 1,027 | 1.20 | -0.03 | 0.02 | 0.00 | 8/13/2025 | 8/22/2025 3:59:51 PM EST |
| 12.50 | 0.30 | 0.40 | 0.35 | 0.45 | -0.25 | -35.72% | 0.03 | 48 | 465 | 0.65 | -0.16 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 15.00 | 1.05 | 1.25 | 1.15 | 1.25 | -0.52 | -29.38% | 0.08 | 43 | 739 | 0.65 | -0.37 | 0.09 | -0.01 | 8/22/2025 | 8/22/2025 3:59:51 PM EST |
| 17.50 | 2.50 | 2.60 | 2.55 | 2.80 | 0.00 | 0.00% | 0.15 | 0 | 586 | 0.61 | -0.61 | 0.10 | -0.01 | 8/18/2025 | 8/22/2025 3:59:51 PM EST |
| 20.00 | 4.40 | 4.70 | 4.55 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 230 | 0.61 | -0.79 | 0.07 | -0.01 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 22.50 | 6.60 | 7.20 | 6.90 | 8.22 | 0.00 | 0.00% | 0.31 | 0 | 40 | 0.92 | -0.88 | 0.05 | -0.01 | 8/20/2025 | 8/22/2025 3:59:51 PM EST |
| 25.00 | 9.00 | 9.70 | 9.35 | 8.55 | 0.00 | 0.00% | 0.37 | 0 | 19 | 1.08 | -0.94 | 0.03 | -0.01 | 8/5/2025 | 8/22/2025 3:59:51 PM EST |
| 27.50 | 11.50 | 13.70 | 12.60 | 13.60 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.96 | -0.97 | 0.02 | 0.00 | 4/4/2025 | 8/22/2025 3:59:51 PM EST |
| 30.00 | 14.00 | 16.20 | 15.10 | 12.00 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.10 | -0.99 | 0.01 | 0.00 | 7/24/2025 | 8/22/2025 3:59:51 PM EST |
| 32.50 | 16.40 | 18.70 | 17.55 | 12.25 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.22 | -0.99 | 0.00 | 0.00 | 3/5/2025 | 8/22/2025 3:59:51 PM EST |
| 35.00 | 19.00 | 21.10 | 20.05 | 20.93 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 8/22/2025 3:59:51 PM EST |
| 37.50 | 21.40 | 23.70 | 22.55 | % | 0.60 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 40.00 | 24.00 | 26.10 | 25.05 | % | 0.63 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 42.50 | 26.40 | 28.70 | 27.55 | % | 0.65 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 45.00 | 29.00 | 31.20 | 30.10 | % | 0.67 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 47.50 | 31.40 | 33.70 | 32.55 | % | 0.69 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST | |||
| 50.00 | 33.90 | 36.20 | 35.05 | % | 0.70 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:51 PM EST |