Options Chain for VITAL ENERGY INC COM (VTLE) - $18.79 as of 12/9/2025 9:38:09 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 | 15.20 | 17.60 | 16.40 | % | 6.56 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 5.00 | 12.70 | 15.10 | 13.90 | % | 2.78 | 0 | 0 | 9.23 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 7.50 | 10.20 | 12.60 | 11.40 | % | 1.52 | 0 | 0 | 6.58 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 10.00 | 8.20 | 9.60 | 8.90 | % | 0.89 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 12.50 | 5.70 | 7.10 | 6.40 | % | 0.51 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 15.00 | 3.30 | 4.50 | 3.90 | 4.14 | 0.00 | 0.00% | 0.26 | 0 | 193 | 1.85 | 0.99 | 0.01 | -0.01 | 12/8/2025 | 12/9/2025 3:59:54 PM EST |
| 17.50 | 1.30 | 1.75 | 1.53 | 1.65 | -0.15 | -8.34% | 0.09 | 3 | 1,555 | 0.78 | 0.79 | 0.16 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.05 | -20.00% | 0.01 | 13 | 1,402 | 0.54 | 0.25 | 0.20 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.02 | 0.03 | 0.00 | 12/4/2025 | 12/9/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 27.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 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 | 0.20 | 0.10 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/9/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.08 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/9/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.35 | -0.01 | 0.01 | -0.01 | 12/3/2025 | 12/9/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.25 | -0.75 | -75.00% | 0.01 | 15 | 111 | 0.76 | -0.21 | 0.16 | -0.03 | 12/9/2025 | 12/9/2025 3:59:54 PM EST |
| 20.00 | 0.60 | 2.25 | 1.43 | 1.25 | 0.00 | 0.00% | 0.07 | 0 | 1 | 1.25 | -0.75 | 0.20 | -0.03 | 12/5/2025 | 12/9/2025 3:59:54 PM EST |
| 22.50 | 3.00 | 4.70 | 3.85 | % | 0.17 | 0 | 0 | 1.81 | -0.98 | 0.03 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 25.00 | 5.40 | 6.90 | 6.15 | % | 0.25 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 27.50 | 7.90 | 9.40 | 8.65 | % | 0.31 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 30.00 | 10.00 | 12.40 | 11.20 | % | 0.37 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST | |||
| 32.50 | 12.40 | 14.80 | 13.60 | % | 0.42 | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 12/9/2025 3:59:54 PM EST |