Options Chain for VITAL ENERGY INC COM (VTLE) - $21.56 as of 3/28/2025 9:19:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 8.70 | 10.80 | % | 0 | 0 | 2.03 | 0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 6.40 | 8.50 | % | 0 | 0 | 1.40 | 0.95 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 4.40 | 5.20 | % | 0 | 0 | 0.50 | 0.85 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 2.90 | 3.10 | % | 0 | 0 | 0.59 | 0.70 | 0.07 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 1.60 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 84 | 0.58 | 0.51 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.75 | 0.90 | 0.75 | -0.28 | -27.19% | 32 | 42 | 0.57 | 0.32 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 0.35 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 9 | 0.58 | 0.18 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 0.15 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 24 | 0.60 | 0.09 | 0.03 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 0.00 | 0.25 | % | 0 | 0 | 0.76 | 0.04 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | 1.33 | -0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 0.30 | % | 0 | 0 | 0.84 | -0.05 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 17.50 | 0.45 | 0.65 | % | 0 | 0 | 0.72 | -0.15 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 1.20 | 1.35 | 1.20 | 0.00 | 0.00% | 3 | 4 | 0.70 | -0.30 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 22.50 | 2.35 | 2.50 | % | 0 | 0 | 0.68 | -0.49 | 0.08 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 4.00 | 4.20 | 3.21 | 0.00 | 0.00% | 0 | 16 | 0.67 | -0.68 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 6.00 | 6.30 | 6.20 | +1.15 | +22.78% | 2 | 18 | 0.71 | -0.82 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 8.30 | 9.00 | 7.20 | 0.00 | 0.00% | 0 | 40 | 0.93 | -0.91 | 0.03 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 10.70 | 11.40 | % | 0 | 0 | 1.02 | -0.96 | 0.02 | 0.00 | 3/28/2025 4:00:01 PM EST |