Options Chain for VITAL ENERGY INC COM (VTLE) - $55.18 as of 4/29/2024 12:03:56 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 28.00 | 31.80 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:52 AM EST | |||
| 30.00 | 23.70 | 27.50 | % | 0 | 0 | 2.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:52 AM EST | |||
| 35.00 | 18.80 | 22.50 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | -0.01 | 4/29/2024 10:58:52 AM EST | |||
| 40.00 | 13.60 | 16.90 | 13.10 | 0.00 | 0.00% | 0 | 6 | 1.73 | 1.00 | 0.00 | -0.01 | 4/1/2024 | 4/29/2024 10:58:52 AM EST |
| 45.00 | 8.20 | 11.50 | 10.60 | 0.00 | 0.00% | 0 | 19 | 1.17 | 0.98 | 0.01 | -0.02 | 4/23/2024 | 4/29/2024 10:58:52 AM EST |
| 50.00 | 5.60 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 137 | 0.45 | 0.84 | 0.05 | -0.04 | 4/26/2024 | 4/29/2024 10:58:52 AM EST |
| 55.00 | 2.25 | 2.35 | 2.10 | -0.20 | -8.70% | 3 | 1,209 | 0.42 | 0.51 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 60.00 | 0.50 | 0.75 | 0.60 | +0.05 | +9.10% | 45 | 592 | 0.41 | 0.19 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 65.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 52 | 0.45 | 0.05 | 0.02 | -0.02 | 4/24/2024 | 4/29/2024 10:58:52 AM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.01 | 0.00 | 0.00 | 4/5/2024 | 4/29/2024 10:58:52 AM EST |
| 75.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/29/2024 10:58:52 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:58:52 AM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 4/29/2024 10:58:52 AM EST | |||
| 35.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 5 | 1.43 | 0.00 | 0.00 | -0.01 | 4/15/2024 | 4/29/2024 10:58:52 AM EST |
| 40.00 | 0.00 | 0.05 | 0.28 | 0.00 | 0.00% | 0 | 10 | 0.69 | 0.00 | 0.00 | -0.01 | 4/18/2024 | 4/29/2024 10:58:52 AM EST |
| 45.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 125 | 0.76 | -0.02 | 0.01 | -0.02 | 4/26/2024 | 4/29/2024 10:58:52 AM EST |
| 50.00 | 0.35 | 0.40 | 0.40 | -0.10 | -20.00% | 2 | 1,729 | 0.45 | -0.16 | 0.05 | -0.04 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 55.00 | 1.75 | 1.95 | 2.04 | +0.14 | +7.37% | 4 | 441 | 0.42 | -0.49 | 0.08 | -0.06 | 4/29/2024 | 4/29/2024 10:58:52 AM EST |
| 60.00 | 5.00 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 55 | 0.52 | -0.81 | 0.05 | -0.04 | 4/22/2024 | 4/29/2024 10:58:52 AM EST |
| 65.00 | 8.20 | 11.80 | % | 0 | 0 | 0.99 | -0.95 | 0.02 | -0.02 | 4/29/2024 10:58:52 AM EST | |||
| 70.00 | 13.10 | 17.00 | % | 0 | 0 | 1.27 | -0.99 | 0.00 | 0.00 | 4/29/2024 10:58:52 AM EST | |||
| 75.00 | 18.30 | 22.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 10:58:52 AM EST |