Options Chain for VITAL ENERGY INC COM (VTLE) - $19.82 as of 7/29/2025 2:48:24 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 16.10 | 18.50 | 17.30 | % | 6.92 | 0 | 0 | 6.17 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 5.00 | 14.60 | 16.10 | 15.35 | % | 3.07 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 7.50 | 12.10 | 13.60 | 12.85 | % | 1.71 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 10.00 | 9.70 | 11.00 | 10.35 | 5.70 | 0.00 | 0.00% | 1.03 | 0 | 20 | 2.06 | 0.99 | 0.00 | 0.00 | 4/4/2025 | 7/29/2025 1:59:01 PM EST |
| 12.50 | 7.30 | 7.90 | 7.60 | 5.30 | 0.00 | 0.00% | 0.61 | 0 | 127 | 1.04 | 0.95 | 0.02 | -0.01 | 7/18/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 5.30 | 5.60 | 5.45 | 4.46 | 0.00 | 0.00% | 0.36 | 0 | 229 | 0.67 | 0.87 | 0.04 | -0.01 | 7/24/2025 | 7/29/2025 1:59:01 PM EST |
| 17.50 | 3.40 | 3.60 | 3.50 | 3.31 | 0.00 | 0.00% | 0.20 | 0 | 587 | 0.66 | 0.73 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 1.95 | 2.15 | 2.05 | 1.80 | -0.20 | -10.00% | 0.10 | 10 | 1,010 | 0.66 | 0.54 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 22.50 | 1.00 | 1.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 567 | 0.67 | 0.36 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 0.50 | 0.75 | 0.63 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 170 | 0.82 | 0.23 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 27.50 | 0.20 | 0.50 | 0.35 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 663 | 0.70 | 0.16 | 0.04 | -0.01 | 6/23/2025 | 7/29/2025 1:59:01 PM EST |
| 30.00 | 0.10 | 0.45 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 196 | 0.80 | 0.10 | 0.03 | -0.01 | 6/23/2025 | 7/29/2025 1:59:01 PM EST |
| 32.50 | 0.05 | 1.45 | 0.75 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 63 | 1.06 | 0.05 | 0.02 | -0.01 | 7/21/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.27 | 0.03 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.71 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:01 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/29/2025 1:59:01 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 14 | 2.42 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 7/29/2025 1:59:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 89 | 1.81 | -0.01 | 0.00 | 0.00 | 6/11/2025 | 7/29/2025 1:59:01 PM EST |
| 12.50 | 0.05 | 0.40 | 0.23 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 1,078 | 0.87 | -0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 15.00 | 0.30 | 0.45 | 0.38 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1,350 | 0.73 | -0.13 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 17.50 | 0.80 | 0.90 | 0.85 | 0.95 | 0.00 | 0.00% | 0.05 | 3 | 398 | 0.66 | -0.27 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:59:01 PM EST |
| 20.00 | 1.85 | 2.25 | 2.05 | 2.10 | 0.00 | 0.00% | 0.10 | 0 | 318 | 0.67 | -0.46 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 22.50 | 3.40 | 3.70 | 3.55 | 4.00 | 0.00 | 0.00% | 0.16 | 0 | 145 | 0.67 | -0.64 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:59:01 PM EST |
| 25.00 | 5.20 | 6.30 | 5.75 | 8.40 | 0.00 | 0.00% | 0.23 | 0 | 48 | 0.71 | -0.77 | 0.06 | -0.02 | 6/26/2025 | 7/29/2025 1:59:01 PM EST |
| 27.50 | 7.40 | 9.40 | 8.40 | % | 0.31 | 0 | 0 | 1.56 | -0.84 | 0.04 | -0.01 | 7/29/2025 1:59:01 PM EST | |||
| 30.00 | 9.70 | 11.60 | 10.65 | 8.50 | 0.00 | 0.00% | 0.36 | 0 | 17 | 1.40 | -0.90 | 0.03 | -0.01 | 3/24/2025 | 7/29/2025 1:59:01 PM EST |
| 32.50 | 12.20 | 14.10 | 13.15 | 10.75 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.53 | -0.95 | 0.02 | -0.01 | 3/25/2025 | 7/29/2025 1:59:01 PM EST |
| 35.00 | 14.70 | 16.30 | 15.50 | % | 0.44 | 0 | 0 | 1.54 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:59:01 PM EST |