Options Chain for VITAL ENERGY INC COM (VTLE) - $13.46 as of 5/5/2025 9:31:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.80 | 12.20 | % | 0 | 0 | 8.31 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 8.30 | 10.70 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 6.00 | 8.00 | % | 0 | 0 | 2.75 | 0.95 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 4.00 | 4.40 | 4.45 | % | 2 | 0 | 1.18 | 0.83 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 12.50 | 2.30 | 2.50 | 3.29 | 0.00 | 0.00% | 0 | 23 | 0.99 | 0.66 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 1.20 | 1.40 | 1.26 | -0.49 | -28.00% | 71 | 102 | 0.95 | 0.44 | 0.09 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 0.50 | 0.65 | 0.65 | -0.25 | -27.78% | 3 | 77 | 0.87 | 0.25 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 0.20 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 81 | 0.87 | 0.13 | 0.05 | -0.01 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.06 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.39 | 0.03 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.53 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.65 | 0.01 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 7.50 | 0.05 | 0.25 | % | 0 | 0 | 1.30 | -0.05 | 0.02 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 10.00 | 0.50 | 0.60 | 0.50 | % | 22 | 0 | 1.09 | -0.17 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:53 PM EST | |
| 12.50 | 1.30 | 1.40 | 1.25 | +0.25 | +25.00% | 10 | 27 | 1.00 | -0.34 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 15.00 | 2.60 | 2.80 | 2.00 | 0.00 | 0.00% | 0 | 124 | 0.92 | -0.56 | 0.09 | -0.02 | 5/1/2025 | 5/5/2025 3:59:53 PM EST |
| 17.50 | 4.40 | 4.60 | 4.33 | +0.68 | +18.63% | 10 | 30 | 0.89 | -0.75 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:53 PM EST |
| 20.00 | 6.60 | 7.40 | % | 0 | 0 | 1.16 | -0.87 | 0.05 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 22.50 | 8.70 | 10.90 | % | 0 | 0 | 0.97 | -0.94 | 0.03 | -0.01 | 5/5/2025 3:59:53 PM EST | |||
| 25.00 | 11.10 | 12.90 | % | 0 | 0 | 2.18 | -0.97 | 0.02 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 27.50 | 13.60 | 14.40 | % | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST | |||
| 30.00 | 16.10 | 17.20 | % | 0 | 0 | 2.06 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:53 PM EST |