Options Chain for VITAL ENERGY INC COM (VTLE) - $15.24 as of 5/27/2025 2:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.60 | 13.70 | % | 0 | 0 | 4.05 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 10.20 | 11.30 | % | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.50 | 7.70 | 10.00 | % | 0 | 0 | 1.56 | 0.99 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 5.60 | 6.10 | 4.60 | 0.00 | 0.00% | 0 | 52 | 1.03 | 0.94 | 0.02 | -0.01 | 5/5/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 3.60 | 3.80 | 2.97 | 0.00 | 0.00% | 0 | 115 | 0.82 | 0.81 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 1.95 | 2.15 | 1.95 | +0.05 | +2.64% | 2,031 | 255 | 0.76 | 0.61 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 0.90 | 1.05 | 0.95 | +0.05 | +5.56% | 5 | 3,301 | 0.71 | 0.39 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 507 | 0.69 | 0.20 | 0.07 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 0.10 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 498 | 0.75 | 0.10 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 559 | 0.85 | 0.04 | 0.02 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 27.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 248 | 1.22 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 697 | 1.34 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 32.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 469 | 1.11 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 378 | 1.54 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/27/2025 1:58:56 PM EST |
| 37.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.63 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 243 | 1.71 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 42.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 175 | 1.78 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.85 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:56 PM EST |
| 47.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.91 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 340 | 1.97 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/27/2025 1:58:56 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 | 4.22 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 182 | 1.56 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 1:58:56 PM EST |
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | -0.01 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.27 | 0.00 | 0.00% | 0 | 286 | 0.98 | -0.06 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 0.50 | 0.65 | 0.60 | -0.14 | -18.92% | 2 | 295 | 0.79 | -0.19 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 1.35 | 1.50 | 1.57 | -0.13 | -7.65% | 3 | 286 | 0.75 | -0.39 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 2.80 | 2.95 | 3.09 | +0.09 | +3.00% | 3 | 338 | 0.70 | -0.61 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 4.70 | 4.90 | 4.90 | +1.70 | +53.13% | 10 | 291 | 0.66 | -0.80 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 6.90 | 7.20 | 7.27 | -1.93 | -20.98% | 50 | 400 | 0.74 | -0.90 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 9.30 | 9.90 | 9.23 | 0.00 | 0.00% | 0 | 179 | 1.12 | -0.96 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 1:58:56 PM EST |
| 27.50 | 10.30 | 13.20 | 12.40 | 0.00 | 0.00% | 0 | 16 | 1.72 | -0.98 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:58:56 PM EST |
| 30.00 | 14.10 | 15.70 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.85 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 5/27/2025 1:58:56 PM EST |
| 32.50 | 16.70 | 18.20 | 15.24 | 0.00 | 0.00% | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:56 PM EST |
| 35.00 | 19.10 | 20.70 | 18.05 | 0.00 | 0.00% | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/27/2025 1:58:56 PM EST |
| 37.50 | 21.70 | 23.40 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/27/2025 1:58:56 PM EST |
| 40.00 | 24.20 | 26.00 | 17.00 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/27/2025 1:58:56 PM EST |
| 42.50 | 26.60 | 28.40 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/27/2025 1:58:56 PM EST |
| 45.00 | 29.10 | 31.00 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/27/2025 1:58:56 PM EST |
| 47.50 | 31.60 | 33.50 | 14.30 | 0.00 | 0.00% | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/27/2025 1:58:56 PM EST |
| 50.00 | 34.10 | 36.00 | % | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST |