Options Chain for VIPER ENERGY INC CL A (VNOM) - $40.93 as of 9/28/2026 3:34:18 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 14.90 | 16.60 | 15.75 | % | 0.63 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 26.00 | 13.90 | 15.70 | 14.80 | 20.56 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 9/28/2026 4:00:08 PM EST |
| 27.00 | 12.90 | 14.70 | 13.80 | % | 0.51 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 28.00 | 11.90 | 13.70 | 12.80 | % | 0.46 | 0 | 0 | 1.01 | 0.99 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 29.00 | 10.90 | 12.70 | 11.80 | % | 0.41 | 0 | 0 | 0.94 | 0.99 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 30.00 | 9.90 | 11.80 | 10.85 | % | 0.36 | 0 | 0 | 0.90 | 0.98 | 0.01 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 31.00 | 8.90 | 10.80 | 9.85 | % | 0.32 | 0 | 0 | 0.83 | 0.98 | 0.01 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 32.00 | 8.00 | 9.80 | 8.90 | % | 0.28 | 0 | 0 | 0.77 | 0.96 | 0.02 | -0.01 | 9/28/2026 4:00:08 PM EST | |||
| 33.00 | 7.00 | 8.80 | 7.90 | % | 0.24 | 0 | 0 | 0.70 | 0.95 | 0.02 | -0.01 | 9/28/2026 4:00:08 PM EST | |||
| 34.00 | 6.10 | 7.80 | 6.95 | 11.55 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.63 | 0.92 | 0.03 | -0.01 | 9/15/2026 | 9/28/2026 4:00:08 PM EST |
| 35.00 | 5.30 | 6.80 | 6.05 | 9.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.57 | 0.89 | 0.04 | -0.01 | 8/19/2026 | 9/28/2026 4:00:08 PM EST |
| 36.00 | 4.40 | 5.90 | 5.15 | 8.20 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.52 | 0.86 | 0.04 | -0.02 | 9/16/2026 | 9/28/2026 4:00:08 PM EST |
| 37.00 | 3.90 | 5.10 | 4.50 | 4.82 | 0.00 | 0.00% | 0.12 | 0 | 81 | 0.20 | 0.82 | 0.05 | -0.02 | 9/25/2026 | 9/28/2026 4:00:08 PM EST |
| 38.00 | 3.10 | 4.30 | 3.70 | 5.33 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.22 | 0.77 | 0.06 | -0.02 | 8/4/2026 | 9/28/2026 4:00:08 PM EST |
| 39.00 | 2.40 | 3.60 | 3.00 | % | 0.08 | 0 | 0 | 0.23 | 0.71 | 0.07 | -0.02 | 9/28/2026 4:00:08 PM EST | |||
| 40.00 | 2.05 | 2.90 | 2.48 | 3.40 | 0.00 | 0.00% | 0.06 | 0 | 78 | 0.25 | 0.65 | 0.07 | -0.02 | 9/24/2026 | 9/28/2026 4:00:08 PM EST |
| 41.00 | 1.50 | 2.35 | 1.93 | 2.00 | -0.70 | -25.93% | 0.05 | 1 | 89 | 0.25 | 0.57 | 0.08 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 42.00 | 1.05 | 1.85 | 1.45 | 2.10 | 0.00 | 0.00% | 0.03 | 0 | 236 | 0.25 | 0.49 | 0.08 | -0.02 | 9/24/2026 | 9/28/2026 4:00:08 PM EST |
| 43.00 | 0.70 | 1.30 | 1.00 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.24 | 0.41 | 0.08 | -0.02 | 9/24/2026 | 9/28/2026 4:00:08 PM EST |
| 44.00 | 0.55 | 0.90 | 0.73 | 0.72 | -0.18 | -20.00% | 0.02 | 2 | 137 | 0.24 | 0.33 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 45.00 | 0.20 | 0.95 | 0.58 | 0.63 | -0.12 | -16.00% | 0.01 | 2 | 493 | 0.25 | 0.26 | 0.06 | -0.01 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 46.00 | 0.15 | 0.80 | 0.48 | 0.51 | +0.08 | +18.61% | 0.01 | 5 | 222 | 0.27 | 0.19 | 0.05 | -0.01 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 47.00 | 0.10 | 0.45 | 0.28 | 0.40 | -0.10 | -20.00% | 0.01 | 2 | 278 | 0.26 | 0.14 | 0.04 | -0.01 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 48.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.17 | -53.13% | 0.01 | 7 | 364 | 0.29 | 0.10 | 0.03 | -0.01 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 49.00 | 0.05 | 0.55 | 0.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.32 | 0.07 | 0.02 | 0.00 | 9/17/2026 | 9/28/2026 4:00:08 PM EST |
| 50.00 | 0.05 | 0.40 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 1 | 201 | 0.33 | 0.05 | 0.02 | 0.00 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 993 | 0.56 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/28/2026 4:00:08 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/28/2026 4:00:08 PM EST |
| 65.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.79 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 9/28/2026 4:00:08 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.82 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 9/28/2026 4:00:08 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 29.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 30.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.58 | -0.02 | 0.01 | 0.00 | 9/24/2026 | 9/28/2026 4:00:08 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.64 | -0.02 | 0.01 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 32.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.60 | -0.04 | 0.02 | -0.01 | 9/28/2026 4:00:08 PM EST | |||
| 33.00 | 0.00 | 0.60 | 0.30 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.05 | 0.02 | -0.01 | 7/21/2026 | 9/28/2026 4:00:08 PM EST |
| 34.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.41 | -0.08 | 0.03 | -0.01 | 9/28/2026 4:00:08 PM EST | |||
| 35.00 | 0.05 | 0.75 | 0.40 | 1.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.39 | -0.11 | 0.04 | -0.01 | 7/2/2026 | 9/28/2026 4:00:08 PM EST |
| 36.00 | 0.05 | 1.00 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.37 | -0.14 | 0.04 | -0.02 | 8/7/2026 | 9/28/2026 4:00:08 PM EST |
| 37.00 | 0.25 | 1.20 | 0.73 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.39 | -0.18 | 0.05 | -0.02 | 8/26/2026 | 9/28/2026 4:00:08 PM EST |
| 38.00 | 0.65 | 1.00 | 0.83 | 0.84 | -0.09 | -9.68% | 0.02 | 1 | 13 | 0.36 | -0.23 | 0.06 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 39.00 | 0.90 | 1.90 | 1.40 | 0.55 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.41 | -0.29 | 0.07 | -0.02 | 9/22/2026 | 9/28/2026 4:00:08 PM EST |
| 40.00 | 1.30 | 2.05 | 1.68 | 1.69 | +0.29 | +20.72% | 0.04 | 6 | 218 | 0.39 | -0.35 | 0.07 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 41.00 | 1.75 | 2.85 | 2.30 | 2.05 | +0.20 | +10.82% | 0.06 | 4 | 93 | 0.42 | -0.43 | 0.08 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 42.00 | 2.35 | 3.50 | 2.93 | 2.78 | +1.23 | +79.36% | 0.07 | 1 | 12 | 0.44 | -0.51 | 0.08 | -0.02 | 9/28/2026 | 9/28/2026 4:00:08 PM EST |
| 43.00 | 2.75 | 4.30 | 3.53 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 22 | 0.44 | -0.59 | 0.08 | -0.02 | 9/21/2026 | 9/28/2026 4:00:08 PM EST |
| 44.00 | 3.30 | 5.10 | 4.20 | 2.00 | 0.00 | 0.00% | 0.10 | 0 | 67 | 0.50 | -0.67 | 0.07 | -0.02 | 9/11/2026 | 9/28/2026 4:00:08 PM EST |
| 45.00 | 4.10 | 6.00 | 5.05 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 18 | 0.50 | -0.74 | 0.06 | -0.01 | 9/18/2026 | 9/28/2026 4:00:08 PM EST |
| 46.00 | 5.10 | 7.00 | 6.05 | 4.00 | 0.00 | 0.00% | 0.13 | 0 | 13 | 0.55 | -0.81 | 0.05 | -0.01 | 9/16/2026 | 9/28/2026 4:00:08 PM EST |
| 47.00 | 6.00 | 7.90 | 6.95 | 4.66 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.57 | -0.86 | 0.04 | -0.01 | 5/22/2026 | 9/28/2026 4:00:08 PM EST |
| 48.00 | 6.80 | 9.00 | 7.90 | 7.38 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.64 | -0.90 | 0.03 | -0.01 | 9/23/2026 | 9/28/2026 4:00:08 PM EST |
| 49.00 | 7.70 | 9.90 | 8.80 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.68 | -0.93 | 0.02 | 0.00 | 3/31/2026 | 9/28/2026 4:00:08 PM EST |
| 50.00 | 8.70 | 10.70 | 9.70 | 8.70 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.69 | -0.95 | 0.02 | 0.00 | 9/21/2026 | 9/28/2026 4:00:08 PM EST |
| 55.00 | 13.40 | 15.70 | 14.55 | % | 0.26 | 0 | 0 | 0.87 | -0.99 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST | |||
| 60.00 | 18.40 | 21.00 | 19.70 | 14.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.06 | -1.00 | 0.00 | 0.00 | 8/19/2026 | 9/28/2026 4:00:08 PM EST |
| 65.00 | 23.40 | 25.90 | 24.65 | 23.53 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.17 | -1.00 | 0.00 | 0.00 | 9/22/2026 | 9/28/2026 4:00:08 PM EST |
| 70.00 | 28.40 | 30.80 | 29.60 | % | 0.42 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/28/2026 4:00:08 PM EST |