Options Chain for VITAL ENERGY INC COM (VTLE) - $18.92 as of 7/11/2025 9:05:56 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 | 18.30 | 17.20 | % | 6.88 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 5.00 | 13.60 | 15.80 | 14.70 | % | 2.94 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 7.50 | 11.10 | 13.30 | 12.20 | % | 1.63 | 0 | 0 | 9.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 10.00 | 8.60 | 10.70 | 9.65 | 6.30 | 0.00 | 0.00% | 0.97 | 0 | 51 | 6.58 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:50 PM EST |
| 12.50 | 6.10 | 8.10 | 7.10 | 8.50 | 0.00 | 0.00% | 0.57 | 0 | 94 | 5.06 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:50 PM EST |
| 15.00 | 3.80 | 4.10 | 3.95 | 3.95 | 0.00 | 0.00% | 0.26 | 1 | 4,774 | 1.06 | 0.99 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 17.50 | 1.35 | 1.80 | 1.58 | 1.60 | +0.30 | +23.08% | 0.09 | 13 | 6,324 | 0.59 | 0.82 | 0.15 | -0.04 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 0.25 | 0.50 | 0.38 | 0.30 | +0.08 | +36.37% | 0.02 | 215 | 2,881 | 0.76 | 0.29 | 0.21 | -0.04 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | +0.01 | +25.00% | 0.00 | 3 | 995 | 0.90 | 0.03 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,271 | 2.33 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:50 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 167 | 2.25 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 683 | 3.12 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 477 | 3.37 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 371 | 3.74 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 126 | 3.99 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 231 | 4.23 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 171 | 2.66 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 46 | 4.65 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.84 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 365 | 5.01 | 0.00 | 0.00 | 0.00 | 6/17/2025 | 7/11/2025 3:59:50 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 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 182 | 0.00 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 7/11/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.04 | 0 | 287 | 4.71 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 7/11/2025 3:59:50 PM EST |
| 12.50 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 171 | 3.15 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.03 | +42.86% | 0.01 | 1 | 335 | 1.24 | -0.01 | 0.01 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 17.50 | 0.05 | 0.35 | 0.20 | 0.25 | -0.10 | -28.58% | 0.01 | 20 | 892 | 0.67 | -0.18 | 0.15 | -0.04 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 20.00 | 1.30 | 1.45 | 1.38 | 1.35 | -0.45 | -25.00% | 0.07 | 240 | 3,234 | 0.70 | -0.71 | 0.21 | -0.04 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 22.50 | 3.50 | 4.00 | 3.75 | 3.48 | -0.17 | -4.66% | 0.17 | 42 | 1,449 | 1.17 | -0.97 | 0.04 | -0.01 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 25.00 | 5.90 | 7.70 | 6.80 | 5.85 | +1.27 | +27.73% | 0.27 | 8 | 11 | 3.33 | -1.00 | 0.00 | 0.00 | 7/11/2025 | 7/11/2025 3:59:50 PM EST |
| 27.50 | 8.30 | 9.60 | 8.95 | 12.40 | 0.00 | 0.00% | 0.33 | 0 | 16 | 3.15 | -1.00 | 0.00 | 0.00 | 5/21/2025 | 7/11/2025 3:59:50 PM EST |
| 30.00 | 10.80 | 12.60 | 11.70 | 15.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 4.12 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 7/11/2025 3:59:50 PM EST |
| 32.50 | 13.20 | 15.10 | 14.15 | 15.24 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.48 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:50 PM EST |
| 35.00 | 15.80 | 17.60 | 16.70 | 18.05 | 0.00 | 0.00% | 0.48 | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 7/11/2025 3:59:50 PM EST |
| 37.50 | 18.30 | 20.10 | 19.20 | 10.30 | 0.00 | 0.00% | 0.51 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 2/26/2025 | 7/11/2025 3:59:50 PM EST |
| 40.00 | 20.80 | 22.90 | 21.85 | 17.00 | 0.00 | 0.00% | 0.55 | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 7/11/2025 3:59:50 PM EST |
| 42.50 | 23.30 | 25.40 | 24.35 | 8.90 | 0.00 | 0.00% | 0.57 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 2/18/2025 | 7/11/2025 3:59:50 PM EST |
| 45.00 | 25.70 | 27.90 | 26.80 | 12.50 | 0.00 | 0.00% | 0.60 | 0 | 0 | 6.17 | -1.00 | 0.00 | 0.00 | 2/12/2025 | 7/11/2025 3:59:50 PM EST |
| 47.50 | 28.20 | 30.40 | 29.30 | 14.30 | 0.00 | 0.00% | 0.62 | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 7/11/2025 3:59:50 PM EST |
| 50.00 | 30.70 | 32.90 | 31.80 | % | 0.64 | 0 | 0 | 6.58 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:50 PM EST |