Options Chain for VITAL ENERGY INC COM (VTLE) - $21.56 as of 3/31/2025 2:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.80 | 8.30 | 6.24 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.99 | 0.01 | -0.01 | 3/14/2025 | 3/31/2025 2:58:56 PM EST |
| 17.50 | 3.80 | 5.30 | 4.73 | 0.00 | 0.00% | 0 | 67 | 1.01 | 0.92 | 0.05 | -0.02 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 1.85 | 2.00 | 2.20 | +0.17 | +8.38% | 2 | 118 | 0.72 | 0.71 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 22.50 | 0.60 | 0.70 | 0.68 | -0.20 | -22.73% | 33 | 1,582 | 0.60 | 0.38 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 0.10 | 0.20 | 0.18 | -0.02 | -10.00% | 14 | 1,520 | 0.63 | 0.14 | 0.08 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 27.50 | 0.00 | 0.20 | 0.13 | -0.04 | -23.53% | 264 | 653 | 0.88 | 0.04 | 0.03 | -0.01 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.07 | +0.02 | +40.00% | 264 | 1,138 | 1.02 | 0.01 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 32.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,101 | 1.10 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 1,312 | 1.12 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 3/31/2025 2:58:56 PM EST |
| 37.50 | 0.00 | 0.20 | 0.04 | 0.00 | 0.00% | 0 | 1,448 | 1.58 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,106 | 1.51 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:56 PM EST |
| 42.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 524 | 2.24 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 289 | 2.36 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:58:56 PM EST |
| 47.50 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 91 | 2.48 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 3/31/2025 2:58:56 PM EST |
| 50.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 83 | 2.59 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 63 | 2.79 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 352 | 1.31 | -0.01 | 0.01 | -0.01 | 3/17/2025 | 3/31/2025 2:58:56 PM EST |
| 17.50 | 0.10 | 0.20 | 0.17 | +0.07 | +70.00% | 10 | 782 | 0.86 | -0.08 | 0.05 | -0.02 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 20.00 | 0.35 | 1.65 | 0.60 | 0.00 | 0.00% | 3 | 608 | 0.69 | -0.29 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 22.50 | 1.80 | 1.95 | 1.80 | +0.72 | +66.67% | 27 | 686 | 0.62 | -0.62 | 0.13 | -0.03 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 25.00 | 3.80 | 4.00 | 3.24 | 0.00 | 0.00% | 0 | 545 | 0.65 | -0.86 | 0.08 | -0.02 | 3/27/2025 | 3/31/2025 2:58:56 PM EST |
| 27.50 | 6.10 | 6.40 | 6.38 | 0.00 | 0.00% | 0 | 636 | 0.99 | -0.96 | 0.03 | -0.01 | 3/28/2025 | 3/31/2025 2:58:56 PM EST |
| 30.00 | 8.70 | 8.90 | 8.70 | +0.35 | +4.20% | 30 | 619 | 1.21 | -0.99 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 32.50 | 11.20 | 11.40 | 11.16 | -0.02 | -0.18% | 49 | 505 | 1.41 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 35.00 | 13.20 | 14.90 | 13.69 | +0.01 | +0.08% | 79 | 155 | 1.59 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:56 PM EST |
| 37.50 | 15.70 | 17.70 | 8.76 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:58:56 PM EST |
| 40.00 | 18.20 | 20.20 | 8.20 | 0.00 | 0.00% | 0 | 1 | 3.01 | -1.00 | 0.00 | 0.00 | 2/5/2025 | 3/31/2025 2:58:56 PM EST |
| 42.50 | 20.70 | 22.90 | 16.40 | 0.00 | 0.00% | 0 | 0 | 3.30 | -1.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:58:56 PM EST |
| 45.00 | 23.20 | 25.50 | 9.00 | 0.00 | 0.00% | 0 | 0 | 3.52 | -1.00 | 0.00 | 0.00 | 1/16/2025 | 3/31/2025 2:58:56 PM EST |
| 47.50 | 25.80 | 28.00 | % | 0 | 0 | 3.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:56 PM EST | |||
| 50.00 | 28.20 | 30.50 | 17.60 | 0.00 | 0.00% | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 2/6/2025 | 3/31/2025 2:58:56 PM EST |
| 55.00 | 33.20 | 35.10 | 19.30 | 0.00 | 0.00% | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 3/31/2025 2:58:56 PM EST |