Options Chain for VITAL ENERGY INC COM (VTLE) - $28.40 as of 9/6/2024 9:18:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 5.30 | 8.10 | % | 0 | 0 | 2.30 | 0.98 | 0.02 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 3.10 | 3.80 | 4.10 | -6.80 | -62.39% | 15 | 0 | 1.20 | 0.88 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 27.50 | 1.70 | 1.80 | 1.70 | -2.30 | -57.50% | 5 | 4 | 0.56 | 0.63 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | -1.02 | -62.97% | 142 | 5 | 0.55 | 0.32 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 0.10 | 0.20 | 0.20 | -0.30 | -60.00% | 15 | 93 | 0.53 | 0.10 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 0.00 | 0.15 | 0.15 | -0.16 | -51.62% | 7 | 152 | 0.73 | 0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 0.00 | 0.15 | 0.11 | +0.06 | +120.00% | 1 | 644 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 0.00 | 0.25 | 0.05 | -0.03 | -37.50% | 1 | 980 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 103 | 1.59 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 0.00 | 0.75 | 0.04 | -0.06 | -60.00% | 5 | 805 | 1.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 238 | 1.88 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 613 | 1.73 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 0.00 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 29 | 2.13 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 9/6/2024 3:59:51 PM EST |
| 55.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 520 | 2.25 | 0.00 | 0.00 | 0.00 | 7/22/2024 | 9/6/2024 3:59:51 PM EST |
| 60.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 62 | 2.45 | 0.00 | 0.00 | 0.00 | 7/29/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 0.00 | 0.50 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 1.21 | -0.02 | 0.02 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 0.15 | 0.25 | % | 0 | 0 | 0.78 | -0.12 | 0.06 | -0.02 | 9/6/2024 3:59:51 PM EST | |||
| 27.50 | 0.70 | 0.80 | 0.71 | +0.61 | +610.00% | 13 | 1 | 0.52 | -0.37 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 30.00 | 2.00 | 2.15 | 2.15 | +1.40 | +186.67% | 24 | 43 | 0.47 | -0.68 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 32.50 | 3.80 | 5.00 | 2.20 | 0.00 | 0.00% | 0 | 158 | 0.94 | -0.90 | 0.06 | -0.02 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 35.00 | 6.10 | 7.50 | 6.00 | +2.77 | +85.76% | 76 | 661 | 1.32 | -0.98 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 37.50 | 8.00 | 10.60 | 8.20 | +1.68 | +25.77% | 1 | 28 | 1.89 | -1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 40.00 | 10.50 | 12.70 | 6.50 | 0.00 | 0.00% | 0 | 2 | 1.94 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 42.50 | 13.00 | 15.10 | 11.30 | 0.00 | 0.00% | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 45.00 | 15.50 | 18.10 | 8.55 | 0.00 | 0.00% | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 47.50 | 18.00 | 20.90 | 10.40 | 0.00 | 0.00% | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 50.00 | 20.50 | 23.00 | 14.09 | 0.00 | 0.00% | 0 | 0 | 2.74 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 52.50 | 23.00 | 25.50 | % | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 55.00 | 25.50 | 27.90 | % | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 60.00 | 30.50 | 32.70 | 23.25 | 0.00 | 0.00% | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:51 PM EST |
| 65.00 | 35.50 | 38.00 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |