Options Chain for VITAL ENERGY INC COM (VTLE) - $55.27 as of 4/16/2024 8:29:24 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 31.30 | 35.50 | % | 0 | 0 | 8.52 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 25.00 | 29.20 | 33.00 | % | 0 | 1 | 7.69 | 1.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 30.00 | 24.70 | 27.40 | 14.50 | 0.00 | 0.00% | 0 | 32 | 5.65 | 1.00 | 0.00 | 0.00 | 2/14/2024 | 4/15/2024 3:59:54 PM EST |
| 35.00 | 19.10 | 22.90 | 21.10 | 0.00 | 0.00% | 0 | 11 | 4.97 | 1.00 | 0.00 | 0.00 | 4/8/2024 | 4/15/2024 3:59:54 PM EST |
| 40.00 | 14.00 | 17.20 | 14.60 | 0.00 | 0.00% | 0 | 154 | 2.23 | 1.00 | 0.00 | 0.00 | 4/4/2024 | 4/15/2024 3:59:54 PM EST |
| 45.00 | 9.60 | 11.40 | 11.80 | 0.00 | 0.00% | 0 | 280 | 2.11 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:54 PM EST |
| 50.00 | 4.80 | 6.50 | 5.30 | 0.00 | 0.00% | 0 | 837 | 1.54 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 55.00 | 1.10 | 1.20 | 1.20 | 0.00 | 0.00% | 0 | 1,786 | 0.44 | 0.55 | 0.16 | -0.11 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 60.00 | 0.05 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,091 | 0.50 | 0.04 | 0.04 | -0.04 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 0.10 | 0.30 | 0.00 | 0.00% | 0 | 177 | 0.88 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/15/2024 3:59:54 PM EST |
| 70.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 178 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2024 | 4/15/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 177 | 1.33 | 0.00 | 0.00 | 0.00 | 3/8/2024 | 4/15/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 0.75 | % | 0 | 54 | 2.59 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 0.05 | % | 0 | 353 | 1.79 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 184 | 3.16 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 4/15/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.01 | 0.00 | 0.00% | 0 | 15 | 4.36 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/15/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 125 | 2.04 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/15/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 179 | 1.69 | 0.00 | 0.00 | 0.00 | 4/3/2024 | 4/15/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 494 | 1.91 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/15/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 1,259 | 0.58 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 4/15/2024 3:59:54 PM EST |
| 55.00 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 331 | 0.38 | -0.45 | 0.16 | -0.11 | 4/15/2024 | 4/15/2024 3:59:54 PM EST |
| 60.00 | 4.00 | 6.70 | 3.20 | 0.00 | 0.00% | 0 | 52 | 0.93 | -0.96 | 0.04 | -0.04 | 4/11/2024 | 4/15/2024 3:59:54 PM EST |
| 65.00 | 8.80 | 11.10 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 70.00 | 13.60 | 16.20 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 75.00 | 18.80 | 20.60 | % | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 80.00 | 23.40 | 25.60 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 85.00 | 27.50 | 30.90 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST | |||
| 90.00 | 32.70 | 36.40 | % | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 4/15/2024 3:59:54 PM EST |