Options Chain for VITAL ENERGY INC COM (VTLE) - $15.46 as of 5/28/2025 5:26:08 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 | 14.60 | % | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.00 | 10.10 | 12.00 | % | 0 | 0 | 4.22 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 7.50 | 7.60 | 9.50 | % | 0 | 0 | 2.88 | 0.99 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 10.00 | 5.60 | 6.00 | 4.60 | 0.00 | 0.00% | 0 | 52 | 1.28 | 0.93 | 0.03 | -0.01 | 5/5/2025 | 5/28/2025 3:59:58 PM EST |
| 12.50 | 3.50 | 3.70 | 2.97 | 0.00 | 0.00% | 0 | 115 | 0.79 | 0.81 | 0.06 | -0.01 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 15.00 | 1.90 | 2.25 | 2.10 | +0.15 | +7.70% | 1 | 2,255 | 0.79 | 0.61 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 17.50 | 0.05 | 1.05 | 1.01 | +0.06 | +6.32% | 1 | 3,304 | 0.54 | 0.38 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 0.35 | 0.50 | 0.45 | 0.00 | 0.00% | 3 | 507 | 0.71 | 0.21 | 0.07 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 22.50 | 0.10 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 498 | 0.69 | 0.10 | 0.04 | -0.01 | 5/20/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 0.00 | 0.35 | 0.10 | 0.00 | 0.00% | 1 | 559 | 0.87 | 0.05 | 0.02 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 27.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 248 | 1.26 | 0.02 | 0.01 | 0.00 | 5/2/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 697 | 0.97 | 0.01 | 0.01 | 0.00 | 5/22/2025 | 5/28/2025 3:59:58 PM EST |
| 32.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 469 | 1.14 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 378 | 1.58 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/28/2025 3:59:58 PM EST |
| 37.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 132 | 1.67 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 243 | 1.75 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 5/28/2025 3:59:58 PM EST |
| 42.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 4 | 175 | 1.34 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 47 | 1.89 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/28/2025 3:59:58 PM EST |
| 47.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.95 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 340 | 2.01 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:58 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 | 4.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 182 | 2.64 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | -0.01 | 0.01 | 0.00 | 5/28/2025 3:59:58 PM EST | |||
| 10.00 | 0.15 | 0.25 | 0.18 | -0.09 | -33.34% | 26 | 286 | 0.92 | -0.07 | 0.03 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 12.50 | 0.50 | 0.70 | 0.60 | 0.00 | 0.00% | 5 | 297 | 0.83 | -0.19 | 0.06 | -0.01 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 15.00 | 1.05 | 1.55 | 1.50 | +0.13 | +9.49% | 6 | 266 | 0.69 | -0.39 | 0.09 | -0.02 | 5/28/2025 | 5/28/2025 3:59:58 PM EST |
| 17.50 | 2.85 | 3.00 | 3.09 | 0.00 | 0.00% | 0 | 338 | 0.73 | -0.62 | 0.09 | -0.02 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 20.00 | 4.80 | 5.10 | 4.90 | 0.00 | 0.00% | 0 | 290 | 0.75 | -0.79 | 0.07 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 22.50 | 6.80 | 8.00 | 7.27 | 0.00 | 0.00% | 0 | 366 | 1.28 | -0.90 | 0.04 | -0.01 | 5/27/2025 | 5/28/2025 3:59:58 PM EST |
| 25.00 | 9.50 | 10.00 | 9.23 | 0.00 | 0.00% | 0 | 179 | 0.93 | -0.95 | 0.02 | 0.00 | 5/9/2025 | 5/28/2025 3:59:58 PM EST |
| 27.50 | 10.00 | 13.40 | 12.40 | 0.00 | 0.00% | 0 | 16 | 1.77 | -0.98 | 0.01 | 0.00 | 5/21/2025 | 5/28/2025 3:59:58 PM EST |
| 30.00 | 14.40 | 15.30 | 15.40 | 0.00 | 0.00% | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 4/28/2025 | 5/28/2025 3:59:58 PM EST |
| 32.50 | 16.80 | 18.20 | 15.24 | 0.00 | 0.00% | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 3:59:58 PM EST |
| 35.00 | 19.50 | 20.30 | 18.05 | 0.00 | 0.00% | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/28/2025 3:59:58 PM EST |
| 37.50 | 21.80 | 23.10 | 10.30 | 0.00 | 0.00% | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 5/28/2025 3:59:58 PM EST |
| 40.00 | 24.30 | 25.60 | 17.00 | 0.00 | 0.00% | 0 | 0 | 2.17 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 3:59:58 PM EST |
| 42.50 | 26.70 | 28.10 | 8.90 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 5/28/2025 3:59:58 PM EST |
| 45.00 | 29.20 | 30.60 | 12.50 | 0.00 | 0.00% | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 5/28/2025 3:59:58 PM EST |
| 47.50 | 31.70 | 33.10 | 14.30 | 0.00 | 0.00% | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 5/28/2025 3:59:58 PM EST |
| 50.00 | 34.20 | 35.60 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:58 PM EST |