Options Chain for VITAL ENERGY INC COM (VTLE) - $16.19 as of 10/24/2025 6:49:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 10.10 | 12.50 | 11.30 | % | 2.26 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 7.50 | 7.10 | 9.60 | 8.35 | 10.91 | 0.00 | 0.00% | 1.11 | 0 | 7 | 3.69 | 1.00 | 0.00 | 0.00 | 9/24/2025 | 10/24/2025 4:00:00 PM EST |
| 10.00 | 5.40 | 7.10 | 6.25 | % | 0.62 | 0 | 0 | 2.60 | 0.96 | 0.02 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 12.50 | 3.20 | 4.60 | 3.90 | 2.85 | 0.00 | 0.00% | 0.31 | 0 | 2 | 1.76 | 0.83 | 0.06 | -0.02 | 10/21/2025 | 10/24/2025 4:00:00 PM EST |
| 15.00 | 1.20 | 3.90 | 2.55 | 1.20 | 0.00 | 0.00% | 0.17 | 0 | 107 | 1.27 | 0.63 | 0.09 | -0.03 | 10/22/2025 | 10/24/2025 4:00:00 PM EST |
| 17.50 | 0.15 | 0.80 | 0.48 | 0.35 | -0.15 | -30.00% | 0.03 | 27 | 584 | 0.60 | 0.40 | 0.09 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 20.00 | 0.05 | 0.35 | 0.20 | 0.21 | +0.06 | +40.00% | 0.01 | 60 | 892 | 0.68 | 0.22 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.82 | 0.11 | 0.05 | -0.01 | 9/24/2025 | 10/24/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.67 | 0.05 | 0.03 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.87 | 0.02 | 0.01 | 0.00 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.04 | 0.01 | 0.01 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/24/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.96 | -0.04 | 0.02 | -0.01 | 10/16/2025 | 10/24/2025 4:00:00 PM EST |
| 12.50 | 0.05 | 0.20 | 0.13 | 0.14 | -0.11 | -44.00% | 0.01 | 10 | 61 | 0.65 | -0.17 | 0.06 | -0.02 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 15.00 | 0.55 | 1.05 | 0.80 | 0.66 | 0.00 | 0.00% | 0.05 | 0 | 1,095 | 0.68 | -0.37 | 0.09 | -0.03 | 10/23/2025 | 10/24/2025 4:00:00 PM EST |
| 17.50 | 1.75 | 2.75 | 2.25 | 2.21 | -0.33 | -13.00% | 0.13 | 3 | 334 | 0.94 | -0.60 | 0.09 | -0.03 | 10/24/2025 | 10/24/2025 4:00:00 PM EST |
| 20.00 | 3.40 | 6.00 | 4.70 | 4.90 | 0.00 | 0.00% | 0.24 | 0 | 10 | 1.78 | -0.78 | 0.07 | -0.02 | 10/21/2025 | 10/24/2025 4:00:00 PM EST |
| 22.50 | 5.50 | 8.60 | 7.05 | % | 0.31 | 0 | 0 | 2.15 | -0.89 | 0.05 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 25.00 | 8.00 | 10.00 | 9.00 | % | 0.36 | 0 | 0 | 1.66 | -0.95 | 0.03 | -0.01 | 10/24/2025 4:00:00 PM EST | |||
| 27.50 | 10.00 | 12.40 | 11.20 | % | 0.41 | 0 | 0 | 1.77 | -0.98 | 0.01 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 30.00 | 12.50 | 14.90 | 13.70 | % | 0.46 | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 32.50 | 15.00 | 17.40 | 16.20 | % | 0.50 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST | |||
| 35.00 | 17.50 | 19.90 | 18.70 | % | 0.53 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/24/2025 4:00:00 PM EST |