Options Chain for VITAL ENERGY INC COM (VTLE) - $15.24 as of 5/27/2025 2:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.40 | 14.00 | % | 0 | 0 | 7.93 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 10.30 | 11.40 | % | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.50 | 7.70 | 8.80 | % | 0 | 0 | 2.99 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 5.40 | 5.80 | 4.30 | 0.00 | 0.00% | 0 | 0 | 1.37 | 0.98 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 3.20 | 3.40 | 2.80 | 0.00 | 0.00% | 0 | 70 | 0.92 | 0.87 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 1.45 | 1.60 | 1.45 | 0.00 | 0.00% | 0 | 427 | 0.77 | 0.62 | 0.12 | -0.03 | 5/23/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 0.45 | 0.55 | 0.45 | -0.05 | -10.00% | 181 | 4,867 | 0.72 | 0.30 | 0.12 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 0.10 | 0.20 | 0.10 | -0.07 | -41.18% | 7 | 1,405 | 0.74 | 0.09 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 32 | 0.78 | 0.02 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 1:58:56 PM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 1.60 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 29 | 1.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 1:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 6.20 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 10.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 61 | 1.39 | -0.02 | 0.01 | 0.00 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 12.50 | 0.20 | 0.35 | 0.36 | +0.01 | +2.86% | 4 | 487 | 0.84 | -0.13 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 15.00 | 0.85 | 1.00 | 1.05 | -0.15 | -12.50% | 36 | 325 | 0.77 | -0.38 | 0.12 | -0.03 | 5/27/2025 | 5/27/2025 1:58:56 PM EST |
| 17.50 | 2.30 | 2.50 | 3.20 | 0.00 | 0.00% | 0 | 136 | 0.70 | -0.70 | 0.12 | -0.02 | 5/22/2025 | 5/27/2025 1:58:56 PM EST |
| 20.00 | 4.50 | 4.70 | 3.88 | 0.00 | 0.00% | 0 | 28 | 0.69 | -0.91 | 0.06 | -0.01 | 5/16/2025 | 5/27/2025 1:58:56 PM EST |
| 22.50 | 6.80 | 8.40 | % | 0 | 0 | 2.13 | -0.98 | 0.02 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 25.00 | 9.10 | 11.50 | 8.13 | 0.00 | 0.00% | 0 | 0 | 1.80 | -0.99 | 0.01 | 0.00 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |
| 27.50 | 11.60 | 13.20 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:56 PM EST | |||
| 30.00 | 14.00 | 15.70 | 12.51 | 0.00 | 0.00% | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 5/27/2025 1:58:56 PM EST |