Options Chain for VITAL ENERGY INC COM (VTLE) - $32.63 as of 2/4/2025 10:42:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 12.60 | 15.00 | 13.14 | % | 4 | 0 | 1.47 | 0.99 | 0.00 | -0.01 | 2/4/2025 | 2/4/2025 3:59:47 PM EST | |
| 22.50 | 10.10 | 11.90 | % | 0 | 0 | 1.24 | 0.97 | 0.01 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 25.00 | 7.80 | 9.10 | 7.50 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.91 | 0.02 | -0.02 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 27.50 | 5.60 | 7.00 | % | 0 | 0 | 0.96 | 0.83 | 0.03 | -0.03 | 2/4/2025 3:59:47 PM EST | |||
| 30.00 | 4.00 | 4.20 | 4.12 | +0.32 | +8.43% | 5 | 153 | 0.51 | 0.72 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 32.50 | 2.25 | 2.75 | 2.45 | +0.75 | +44.12% | 45 | 263 | 0.47 | 0.58 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 1.50 | 1.70 | 1.55 | +0.70 | +82.36% | 52 | 63 | 0.51 | 0.43 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 37.50 | 0.85 | 0.95 | 0.93 | +0.20 | +27.40% | 15 | 805 | 0.51 | 0.28 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 0.40 | 0.55 | 0.45 | 0.00 | 0.00% | 1 | 31 | 0.51 | 0.17 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 42.50 | 0.20 | 0.35 | 0.39 | 0.00 | 0.00% | 0 | 73 | 0.52 | 0.10 | 0.03 | -0.01 | 1/30/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 0.05 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 3 | 0.57 | 0.05 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 47.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 9 | 0.78 | 0.03 | 0.01 | -0.01 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 50.00 | 0.00 | 0.50 | % | 0 | 0 | 0.86 | 0.01 | 0.01 | 0.00 | 2/4/2025 3:59:47 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 | 0.50 | % | 0 | 0 | 1.16 | -0.01 | 0.00 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | -0.03 | 0.01 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 25.00 | 0.10 | 0.40 | % | 0 | 0 | 0.57 | -0.09 | 0.02 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 27.50 | 0.55 | 0.70 | 0.71 | 0.00 | 0.00% | 0 | 13 | 0.59 | -0.17 | 0.03 | -0.03 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 30.00 | 1.25 | 1.85 | 1.98 | 0.00 | 0.00% | 0 | 38 | 0.66 | -0.28 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:47 PM EST |
| 32.50 | 2.25 | 2.45 | 2.81 | +0.18 | +6.85% | 47 | 36 | 0.58 | -0.42 | 0.06 | -0.03 | 2/4/2025 | 2/4/2025 3:59:47 PM EST |
| 35.00 | 3.70 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 12 | 0.58 | -0.57 | 0.06 | -0.03 | 1/31/2025 | 2/4/2025 3:59:47 PM EST |
| 37.50 | 5.40 | 5.70 | 3.80 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.72 | 0.06 | -0.03 | 1/22/2025 | 2/4/2025 3:59:47 PM EST |
| 40.00 | 7.00 | 9.40 | % | 0 | 0 | 0.63 | -0.83 | 0.04 | -0.02 | 2/4/2025 3:59:47 PM EST | |||
| 42.50 | 9.30 | 11.10 | 8.40 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.90 | 0.03 | -0.01 | 1/23/2025 | 2/4/2025 3:59:47 PM EST |
| 45.00 | 11.80 | 14.10 | % | 0 | 0 | 1.27 | -0.95 | 0.02 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 47.50 | 14.20 | 16.20 | % | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:47 PM EST | |||
| 50.00 | 16.80 | 19.20 | % | 0 | 0 | 1.51 | -0.99 | 0.01 | 0.00 | 2/4/2025 3:59:47 PM EST |