Options Chain for VITAL ENERGY INC COM (VTLE) - $28.76 as of 2/21/2025 9:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.40 | 15.20 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 17.50 | 11.20 | 12.80 | % | 0 | 0 | 1.66 | 0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 20.00 | 9.00 | 9.30 | 9.29 | -6.31 | -40.45% | 2 | 23 | 0.61 | 0.95 | 0.01 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 6.70 | 8.90 | 8.10 | 0.00 | 0.00% | 0 | 90 | 0.57 | 0.89 | 0.03 | -0.01 | 10/17/2024 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 4.70 | 4.90 | 11.20 | 0.00 | 0.00% | 0 | 706 | 0.55 | 0.78 | 0.05 | -0.02 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 27.50 | 3.00 | 3.20 | 3.00 | -1.30 | -30.24% | 17 | 140 | 0.53 | 0.64 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 1.80 | 1.95 | 1.80 | -1.15 | -38.99% | 117 | 523 | 0.51 | 0.47 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.50 | 1.00 | 1.10 | 1.00 | -0.71 | -41.52% | 332 | 747 | 0.51 | 0.31 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 0.50 | 0.55 | 0.50 | -0.45 | -47.37% | 116 | 1,326 | 0.49 | 0.19 | 0.05 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 37.50 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 6 | 1,492 | 0.51 | 0.11 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,190 | 0.51 | 0.07 | 0.02 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 42.50 | 0.00 | 0.20 | 0.50 | 0.00 | 0.00% | 0 | 523 | 0.52 | 0.04 | 0.01 | 0.00 | 2/10/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 292 | 1.04 | 0.02 | 0.01 | 0.00 | 2/4/2025 | 2/21/2025 3:59:55 PM EST |
| 47.50 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 91 | 0.93 | 0.01 | 0.00 | 0.00 | 1/17/2025 | 2/21/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 83 | 1.54 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.70 | 0.22 | 0.00 | 0.00% | 0 | 67 | 1.20 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 2/21/2025 3:59:55 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 | 0.95 | 0.00 | 0.00% | 0 | 351 | 1.83 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 2/21/2025 3:59:55 PM EST |
| 17.50 | 0.00 | 1.70 | 1.65 | 0.00 | 0.00% | 0 | 660 | 1.64 | -0.01 | 0.00 | 0.00 | 11/4/2024 | 2/21/2025 3:59:55 PM EST |
| 20.00 | 0.15 | 0.25 | 0.50 | 0.00 | 0.00% | 0 | 345 | 0.66 | -0.05 | 0.01 | -0.01 | 12/31/2024 | 2/21/2025 3:59:55 PM EST |
| 22.50 | 0.35 | 0.45 | 0.12 | 0.00 | 0.00% | 0 | 601 | 0.59 | -0.11 | 0.03 | -0.01 | 2/11/2025 | 2/21/2025 3:59:55 PM EST |
| 25.00 | 0.80 | 0.90 | 0.42 | 0.00 | 0.00% | 0 | 617 | 0.56 | -0.22 | 0.05 | -0.02 | 1/22/2025 | 2/21/2025 3:59:55 PM EST |
| 27.50 | 1.60 | 1.75 | 1.66 | +0.51 | +44.35% | 28 | 548 | 0.54 | -0.36 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 30.00 | 2.70 | 3.00 | 2.51 | +0.41 | +19.53% | 233 | 730 | 0.51 | -0.53 | 0.07 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 32.50 | 4.40 | 4.70 | 4.08 | +0.78 | +23.64% | 247 | 1,172 | 0.50 | -0.69 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 35.00 | 6.50 | 6.70 | 5.40 | 0.00 | 0.00% | 0 | 487 | 0.50 | -0.81 | 0.05 | -0.01 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 37.50 | 8.60 | 9.00 | 8.76 | +0.56 | +6.83% | 30 | 1,190 | 0.60 | -0.89 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST |
| 40.00 | 10.90 | 13.00 | 8.20 | 0.00 | 0.00% | 0 | 16 | 0.66 | -0.93 | 0.02 | -0.01 | 2/5/2025 | 2/21/2025 3:59:55 PM EST |
| 42.50 | 11.90 | 15.30 | 8.30 | 0.00 | 0.00% | 0 | 57 | 0.74 | -0.96 | 0.01 | 0.00 | 1/23/2025 | 2/21/2025 3:59:55 PM EST |
| 45.00 | 15.20 | 17.30 | 9.00 | 0.00 | 0.00% | 0 | 10 | 1.13 | -0.98 | 0.01 | 0.00 | 1/16/2025 | 2/21/2025 3:59:55 PM EST |
| 47.50 | 18.30 | 19.90 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 20.80 | 21.80 | 17.60 | 0.00 | 0.00% | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 25.90 | 27.50 | 19.30 | 0.00 | 0.00% | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 2/21/2025 3:59:55 PM EST |