Options Chain for VITAL ENERGY INC COM (VTLE) - $17.07 as of 10/3/2025 9:54:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.70 | 12.50 | 12.10 | % | 2.42 | 0 | 0 | 4.18 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 7.50 | 9.40 | 10.00 | 9.70 | 10.91 | 0.00 | 0.00% | 1.29 | 0 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 10.00 | 6.90 | 7.70 | 7.30 | % | 0.73 | 0 | 0 | 1.56 | 0.99 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 12.50 | 4.70 | 5.10 | 4.90 | 4.90 | -1.22 | -19.94% | 0.39 | 1 | 1 | 1.06 | 0.92 | 0.04 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 2.70 | 3.10 | 2.90 | 2.98 | 0.00 | 0.00% | 0.19 | 0 | 10 | 0.64 | 0.76 | 0.08 | -0.01 | 10/1/2025 | 10/3/2025 3:59:52 PM EST |
| 17.50 | 1.25 | 1.65 | 1.45 | 1.43 | +0.39 | +37.50% | 0.08 | 10 | 204 | 0.63 | 0.52 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.80 | 0.40 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 217 | 0.72 | 0.28 | 0.09 | -0.01 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.77 | 0.13 | 0.06 | -0.01 | 9/24/2025 | 10/3/2025 3:59:52 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 0.88 | 0.06 | 0.03 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.24 | 0.02 | 0.01 | 0.00 | 10/2/2025 | 10/3/2025 3:59:52 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.37 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/3/2025 3:59:52 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.63 | -0.01 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 12.50 | 0.15 | 0.35 | 0.25 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.73 | -0.08 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 15.00 | 0.55 | 0.80 | 0.68 | 0.72 | -0.17 | -19.11% | 0.05 | 51 | 625 | 0.66 | -0.24 | 0.08 | -0.01 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 17.50 | 1.55 | 2.00 | 1.78 | 1.77 | +0.02 | +1.15% | 0.10 | 51 | 52 | 0.65 | -0.48 | 0.11 | -0.02 | 10/3/2025 | 10/3/2025 3:59:52 PM EST |
| 20.00 | 3.10 | 3.70 | 3.40 | 4.40 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.82 | -0.72 | 0.09 | -0.01 | 9/30/2025 | 10/3/2025 3:59:52 PM EST |
| 22.50 | 5.20 | 6.90 | 6.05 | % | 0.27 | 0 | 0 | 0.81 | -0.87 | 0.06 | -0.01 | 10/3/2025 3:59:52 PM EST | |||
| 25.00 | 7.20 | 8.30 | 7.75 | % | 0.31 | 0 | 0 | 0.93 | -0.94 | 0.03 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 27.50 | 10.00 | 12.50 | 11.25 | % | 0.41 | 0 | 0 | 1.92 | -0.98 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 30.00 | 11.90 | 13.30 | 12.60 | % | 0.42 | 0 | 0 | 1.14 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 32.50 | 15.00 | 15.80 | 15.40 | % | 0.47 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST | |||
| 35.00 | 17.50 | 18.30 | 17.90 | % | 0.51 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:52 PM EST |