Options Chain for VIPER ENERGY INC CL A (VNOM) - $38.06 as of 10/3/2025 3:33:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.00 | 21.30 | 19.15 | 18.03 | 0.00 | 0.00% | 0.96 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:49 PM EST |
| 25.00 | 12.00 | 16.30 | 14.15 | 16.36 | 0.00 | 0.00% | 0.57 | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 10/3/2025 3:59:49 PM EST |
| 30.00 | 7.20 | 10.00 | 8.60 | 7.70 | 0.00 | 0.00% | 0.29 | 0 | 44 | 0.86 | 0.96 | 0.02 | 0.00 | 9/19/2025 | 10/3/2025 3:59:49 PM EST |
| 31.00 | 6.20 | 10.50 | 8.35 | % | 0.27 | 0 | 0 | 1.16 | 0.93 | 0.03 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 32.00 | 5.50 | 9.40 | 7.45 | % | 0.23 | 0 | 0 | 1.05 | 0.89 | 0.03 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 33.00 | 4.70 | 8.20 | 6.45 | 6.40 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.92 | 0.86 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 34.00 | 4.40 | 7.20 | 5.80 | % | 0.17 | 0 | 0 | 0.84 | 0.82 | 0.04 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 35.00 | 3.80 | 6.30 | 5.05 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 27 | 0.78 | 0.77 | 0.05 | -0.02 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 36.00 | 3.70 | 4.20 | 3.95 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.66 | 0.72 | 0.06 | -0.02 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 37.00 | 3.00 | 3.30 | 3.15 | 3.09 | +0.25 | +8.81% | 0.09 | 2 | 374 | 0.38 | 0.66 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 38.00 | 2.35 | 2.80 | 2.58 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 22 | 0.38 | 0.59 | 0.07 | -0.02 | 9/24/2025 | 10/3/2025 3:59:49 PM EST |
| 39.00 | 1.75 | 2.25 | 2.00 | 1.87 | +0.11 | +6.25% | 0.05 | 2 | 144 | 0.37 | 0.51 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 40.00 | 1.30 | 1.50 | 1.40 | 1.40 | +0.05 | +3.71% | 0.03 | 44 | 1,243 | 0.34 | 0.43 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 41.00 | 0.95 | 1.20 | 1.08 | 1.00 | +0.15 | +17.65% | 0.03 | 10 | 1,222 | 0.34 | 0.36 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 42.00 | 0.65 | 0.85 | 0.75 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 200 | 0.33 | 0.29 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 43.00 | 0.40 | 0.80 | 0.60 | 0.64 | +0.12 | +23.08% | 0.01 | 3 | 65 | 0.34 | 0.23 | 0.06 | -0.01 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 44.00 | 0.25 | 0.60 | 0.43 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.34 | 0.18 | 0.05 | -0.01 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 45.00 | 0.20 | 0.50 | 0.35 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 502 | 0.35 | 0.14 | 0.04 | -0.01 | 9/30/2025 | 10/3/2025 3:59:49 PM EST |
| 46.00 | 0.05 | 0.90 | 0.48 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.40 | 0.11 | 0.04 | -0.01 | 9/5/2025 | 10/3/2025 3:59:49 PM EST |
| 47.00 | 0.00 | 1.10 | 0.55 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.63 | 0.07 | 0.03 | -0.01 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 48.00 | 0.00 | 1.25 | 0.63 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.70 | 0.05 | 0.02 | -0.01 | 9/17/2025 | 10/3/2025 3:59:49 PM EST |
| 49.00 | 0.00 | 1.35 | 0.68 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.76 | 0.04 | 0.02 | 0.00 | 8/21/2025 | 10/3/2025 3:59:49 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 244 | 0.54 | 0.03 | 0.01 | 0.00 | 9/8/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 400 | 0.46 | 0.01 | 0.00 | 0.00 | 9/17/2025 | 10/3/2025 3:59:49 PM EST |
| 60.00 | 0.00 | 1.30 | 0.65 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 51 | 1.09 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.30 | 0.65 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 28 | 1.21 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 10/3/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 1.30 | 0.65 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 296 | 1.32 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 10/3/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 177 | 0.90 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 10/3/2025 3:59:49 PM EST |
| 80.00 | 0.00 | 1.30 | 0.65 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 10/3/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.07 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 10/3/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 1.40 | 0.70 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 10/3/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.60 | -0.04 | 0.02 | 0.00 | 9/9/2025 | 10/3/2025 3:59:49 PM EST |
| 31.00 | 0.05 | 1.05 | 0.55 | % | 0.02 | 0 | 0 | 0.53 | -0.07 | 0.03 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 32.00 | 0.05 | 0.90 | 0.48 | % | 0.01 | 0 | 0 | 0.46 | -0.11 | 0.03 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 33.00 | 0.25 | 1.05 | 0.65 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.41 | -0.14 | 0.04 | -0.01 | 9/22/2025 | 10/3/2025 3:59:49 PM EST |
| 34.00 | 0.40 | 0.75 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.40 | -0.18 | 0.04 | -0.01 | 9/29/2025 | 10/3/2025 3:59:49 PM EST |
| 35.00 | 0.55 | 1.50 | 1.03 | 0.85 | -0.10 | -10.53% | 0.03 | 10 | 347 | 0.39 | -0.23 | 0.05 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 36.00 | 0.90 | 1.20 | 1.05 | 1.37 | -0.01 | -0.73% | 0.03 | 3 | 786 | 0.40 | -0.28 | 0.06 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 37.00 | 1.10 | 1.55 | 1.33 | 1.46 | -0.31 | -17.52% | 0.04 | 2 | 168 | 0.38 | -0.34 | 0.07 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 38.00 | 1.50 | 2.00 | 1.75 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 144 | 0.38 | -0.41 | 0.07 | -0.02 | 10/2/2025 | 10/3/2025 3:59:49 PM EST |
| 39.00 | 2.00 | 2.50 | 2.25 | 2.60 | 0.00 | 0.00% | 0.06 | 0 | 96 | 0.38 | -0.49 | 0.08 | -0.02 | 10/1/2025 | 10/3/2025 3:59:49 PM EST |
| 40.00 | 2.55 | 3.00 | 2.78 | 2.98 | -0.52 | -14.86% | 0.07 | 1 | 584 | 0.37 | -0.57 | 0.08 | -0.02 | 10/3/2025 | 10/3/2025 3:59:49 PM EST |
| 41.00 | 3.20 | 3.70 | 3.45 | 4.40 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.56 | -0.64 | 0.07 | -0.02 | 9/17/2025 | 10/3/2025 3:59:49 PM EST |
| 42.00 | 3.90 | 4.40 | 4.15 | 5.10 | 0.00 | 0.00% | 0.10 | 0 | 20 | 0.61 | -0.71 | 0.07 | -0.02 | 9/17/2025 | 10/3/2025 3:59:49 PM EST |
| 43.00 | 3.30 | 6.70 | 5.00 | 6.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.72 | -0.77 | 0.06 | -0.01 | 9/5/2025 | 10/3/2025 3:59:49 PM EST |
| 44.00 | 4.20 | 7.40 | 5.80 | % | 0.13 | 0 | 0 | 0.72 | -0.82 | 0.05 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 45.00 | 6.00 | 8.70 | 7.35 | 8.29 | 0.00 | 0.00% | 0.16 | 0 | 222 | 0.83 | -0.86 | 0.04 | -0.01 | 8/5/2025 | 10/3/2025 3:59:49 PM EST |
| 46.00 | 5.80 | 9.70 | 7.75 | % | 0.17 | 0 | 0 | 0.88 | -0.89 | 0.04 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 47.00 | 6.50 | 10.60 | 8.55 | % | 0.18 | 0 | 0 | 0.90 | -0.93 | 0.03 | -0.01 | 10/3/2025 3:59:49 PM EST | |||
| 48.00 | 7.50 | 11.90 | 9.70 | 11.00 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.00 | -0.95 | 0.02 | -0.01 | 8/12/2025 | 10/3/2025 3:59:49 PM EST |
| 49.00 | 8.50 | 12.80 | 10.65 | 11.27 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.03 | -0.96 | 0.02 | 0.00 | 8/14/2025 | 10/3/2025 3:59:49 PM EST |
| 50.00 | 9.40 | 13.50 | 11.45 | 13.44 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.01 | -0.97 | 0.01 | 0.00 | 8/11/2025 | 10/3/2025 3:59:49 PM EST |
| 55.00 | 14.40 | 18.80 | 16.60 | 9.80 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 12/18/2024 | 10/3/2025 3:59:49 PM EST |
| 60.00 | 19.30 | 23.50 | 21.40 | 9.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 10/3/2025 3:59:49 PM EST |
| 65.00 | 24.40 | 28.50 | 26.45 | % | 0.41 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 70.00 | 29.30 | 33.50 | 31.40 | % | 0.45 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/3/2025 3:59:49 PM EST | |||
| 75.00 | 34.30 | 38.50 | 36.40 | 21.38 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 11/6/2024 | 10/3/2025 3:59:49 PM EST |
| 80.00 | 39.20 | 43.30 | 41.25 | 42.48 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 10/3/2025 3:59:49 PM EST |