Options Chain for VITAL ENERGY INC COM (VTLE) - $32.52 as of 11/20/2024 8:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.90 | 18.80 | % | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 17.50 | 14.60 | 15.90 | 9.98 | 0.00 | 0.00% | 0 | 1 | 2.02 | 1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 12.10 | 13.00 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:52 PM EST | |||
| 22.50 | 9.70 | 10.40 | 5.20 | 0.00 | 0.00% | 0 | 1 | 1.07 | 0.98 | 0.01 | -0.01 | 10/28/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 7.60 | 7.90 | 6.80 | 0.00 | 0.00% | 0 | 173 | 0.61 | 0.94 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 5.40 | 6.30 | 4.60 | 0.00 | 0.00% | 0 | 515 | 0.75 | 0.86 | 0.04 | -0.02 | 11/15/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 3.50 | 3.70 | 3.40 | +0.95 | +38.78% | 15 | 864 | 0.57 | 0.72 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 2.10 | 2.25 | 2.10 | +0.73 | +53.29% | 35 | 510 | 0.57 | 0.54 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 1.10 | 1.25 | 1.15 | +0.45 | +64.29% | 53 | 233 | 0.56 | 0.36 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.50 | 0.45 | 0.70 | 0.60 | +0.15 | +33.34% | 17 | 88 | 0.55 | 0.22 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 0.25 | 0.40 | 0.30 | +0.02 | +7.15% | 2 | 41 | 0.58 | 0.13 | 0.04 | -0.02 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 42.50 | 0.10 | 0.20 | % | 0 | 0 | 0.58 | 0.07 | 0.02 | -0.01 | 11/20/2024 3:59:52 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 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 8 | 2.00 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 3:59:52 PM EST |
| 17.50 | 0.00 | 0.50 | 0.06 | 0.00 | 0.00% | 0 | 8 | 1.66 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:52 PM EST |
| 20.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 2 | 1.69 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:52 PM EST |
| 22.50 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 52 | 1.09 | -0.02 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 3:59:52 PM EST |
| 25.00 | 0.10 | 0.25 | 0.20 | -0.05 | -20.00% | 4 | 240 | 0.64 | -0.06 | 0.02 | -0.01 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 27.50 | 0.35 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 158 | 0.59 | -0.14 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:52 PM EST |
| 30.00 | 0.95 | 1.05 | 1.20 | -0.20 | -14.29% | 30 | 454 | 0.57 | -0.28 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 32.50 | 1.95 | 2.10 | 2.26 | -0.19 | -7.76% | 30 | 153 | 0.56 | -0.46 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 35.00 | 3.40 | 3.60 | 3.92 | +0.02 | +0.52% | 11 | 132 | 0.54 | -0.64 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:52 PM EST |
| 37.50 | 3.70 | 5.60 | 10.40 | 0.00 | 0.00% | 0 | 18 | 0.30 | -0.78 | 0.05 | -0.03 | 10/23/2024 | 11/20/2024 3:59:52 PM EST |
| 40.00 | 5.70 | 7.90 | % | 0 | 0 | 0.56 | -0.87 | 0.04 | -0.02 | 11/20/2024 3:59:52 PM EST | |||
| 42.50 | 9.90 | 10.70 | % | 0 | 0 | 0.88 | -0.93 | 0.02 | -0.01 | 11/20/2024 3:59:52 PM EST |