Options Chain for VITAL ENERGY INC COM (VTLE) - $34.65 as of 1/22/2025 9:31:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.00 | 20.80 | % | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 17.50 | 16.50 | 18.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 20.00 | 14.10 | 15.80 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 22.50 | 11.60 | 13.70 | % | 0 | 0 | 1.22 | 0.99 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 25.00 | 9.10 | 10.80 | 9.82 | 0.00 | 0.00% | 0 | 118 | 0.97 | 0.96 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 27.50 | 7.40 | 9.20 | 9.00 | 0.00 | 0.00% | 0 | 37 | 1.07 | 0.91 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 30.00 | 5.20 | 7.50 | 6.20 | 0.00 | 0.00% | 0 | 131 | 0.98 | 0.84 | 0.04 | -0.03 | 1/10/2025 | 1/21/2025 3:59:48 PM EST |
| 32.50 | 3.30 | 3.60 | 2.85 | 0.00 | 0.00% | 0 | 276 | 0.53 | 0.70 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 35.00 | 1.90 | 2.10 | 1.84 | 0.00 | 0.00% | 0 | 634 | 0.51 | 0.52 | 0.08 | -0.04 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 37.50 | 0.85 | 1.10 | 1.05 | 0.00 | 0.00% | 0 | 595 | 0.50 | 0.34 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 0.45 | 0.70 | 0.52 | 0.00 | 0.00% | 0 | 256 | 0.49 | 0.20 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.50 | 0.15 | 0.25 | 0.38 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.11 | 0.04 | -0.02 | 1/15/2025 | 1/21/2025 3:59:48 PM EST |
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.56 | 0.06 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.85 | 0.03 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 33 | 0.95 | 0.01 | 0.01 | 0.00 | 1/13/2025 | 1/21/2025 3:59:48 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 | 1.35 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 1/21/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.20 | -0.01 | 0.00 | -0.01 | 1/3/2025 | 1/21/2025 3:59:48 PM EST |
| 25.00 | 0.10 | 1.45 | 0.43 | 0.00 | 0.00% | 0 | 192 | 1.37 | -0.04 | 0.01 | -0.01 | 1/2/2025 | 1/21/2025 3:59:48 PM EST |
| 27.50 | 0.25 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 59 | 0.64 | -0.09 | 0.02 | -0.02 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 30.00 | 0.45 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 37 | 0.57 | -0.16 | 0.04 | -0.03 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 32.50 | 1.05 | 1.20 | 1.11 | 0.00 | 0.00% | 0 | 186 | 0.54 | -0.30 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 35.00 | 2.05 | 2.25 | 1.70 | 0.00 | 0.00% | 0 | 56 | 0.51 | -0.48 | 0.08 | -0.04 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 37.50 | 3.60 | 5.80 | 3.65 | 0.00 | 0.00% | 0 | 13 | 0.50 | -0.66 | 0.07 | -0.03 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 40.00 | 5.50 | 5.80 | 5.84 | 0.00 | 0.00% | 0 | 100 | 0.47 | -0.80 | 0.05 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 42.50 | 7.20 | 9.30 | % | 0 | 0 | 0.60 | -0.89 | 0.04 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 45.00 | 10.00 | 11.60 | 10.20 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.94 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 47.50 | 12.10 | 14.30 | % | 0 | 0 | 1.25 | -0.97 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 50.00 | 15.00 | 17.40 | % | 0 | 0 | 0.84 | -0.99 | 0.01 | 0.00 | 1/21/2025 3:59:48 PM EST |