Options Chain for VITAL ENERGY INC COM (VTLE) - $17.82 as of 8/29/2025 9:20:01 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 | 13.40 | 17.40 | 15.40 | % | 6.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 5.00 | 11.00 | 14.90 | 12.95 | % | 2.59 | 0 | 0 | 7.83 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 7.50 | 10.10 | 10.60 | 10.35 | % | 1.38 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 10.00 | 7.60 | 8.10 | 7.85 | 5.70 | 0.00 | 0.00% | 0.78 | 0 | 20 | 1.80 | 1.00 | 0.00 | 0.00 | 4/4/2025 | 8/29/2025 3:59:55 PM EST |
| 12.50 | 5.20 | 5.50 | 5.35 | 5.50 | 0.00 | 0.00% | 0.43 | 0 | 131 | 1.04 | 1.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 2.85 | 3.10 | 2.98 | 3.20 | +0.70 | +28.00% | 0.20 | 8 | 2,303 | 0.71 | 0.93 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 0.95 | 1.15 | 1.05 | 1.06 | -0.05 | -4.51% | 0.06 | 28 | 1,467 | 0.52 | 0.60 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.25 | +0.05 | +25.00% | 0.01 | 1 | 1,702 | 0.49 | 0.19 | 0.13 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 22.50 | 0.05 | 0.30 | 0.18 | 0.30 | +0.17 | +130.77% | 0.01 | 20 | 570 | 0.72 | 0.03 | 0.03 | 0.00 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 173 | 2.45 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.40 | 0.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 663 | 1.14 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 3:59:55 PM EST |
| 30.00 | 0.00 | 0.40 | 0.20 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 196 | 1.21 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 8/29/2025 3:59:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 155 | 1.21 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.67 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/29/2025 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.87 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/29/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.30 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 3:59:55 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,275 | 0.99 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 15.00 | 0.10 | 0.20 | 0.15 | 0.10 | -0.02 | -16.67% | 0.01 | 138 | 1,648 | 0.61 | -0.07 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 17.50 | 0.60 | 0.80 | 0.70 | 0.65 | +0.01 | +1.57% | 0.04 | 11 | 2,119 | 0.52 | -0.40 | 0.18 | -0.02 | 8/29/2025 | 8/29/2025 3:59:55 PM EST |
| 20.00 | 2.25 | 2.50 | 2.38 | 2.68 | 0.00 | 0.00% | 0.12 | 0 | 453 | 0.64 | -0.81 | 0.13 | -0.01 | 8/27/2025 | 8/29/2025 3:59:55 PM EST |
| 22.50 | 4.50 | 4.90 | 4.70 | 5.30 | 0.00 | 0.00% | 0.21 | 0 | 67 | 0.88 | -0.97 | 0.03 | 0.00 | 8/28/2025 | 8/29/2025 3:59:55 PM EST |
| 25.00 | 7.00 | 7.40 | 7.20 | 10.62 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.13 | -1.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 3:59:55 PM EST |
| 27.50 | 9.30 | 10.00 | 9.65 | % | 0.35 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST | |||
| 30.00 | 11.90 | 12.50 | 12.20 | 8.50 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/24/2025 | 8/29/2025 3:59:55 PM EST |
| 32.50 | 13.30 | 15.00 | 14.15 | 10.75 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 3/25/2025 | 8/29/2025 3:59:55 PM EST |
| 35.00 | 15.20 | 17.50 | 16.35 | % | 0.47 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 8/29/2025 3:59:55 PM EST |