Options Chain for VIPER ENERGY INC CL A (VNOM) - $47.15 as of 10/27/2026 5:28:54 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 | 20.40 | 22.60 | 21.50 | 21.70 | 0.00 | 0.00% | 0.86 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 10/27/2026 3:59:56 PM EST |
| 30.00 | 15.50 | 17.60 | 16.55 | 15.40 | 0.00 | 0.00% | 0.55 | 0 | 32 | 1.14 | 1.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 10.40 | 12.70 | 11.55 | 5.80 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.86 | 1.00 | 0.01 | 0.00 | 10/1/2026 | 10/27/2026 3:59:56 PM EST |
| 37.00 | 8.60 | 10.70 | 9.65 | 7.45 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.74 | 0.96 | 0.02 | 0.00 | 10/16/2026 | 10/27/2026 3:59:56 PM EST |
| 38.00 | 7.70 | 9.70 | 8.70 | 10.10 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.68 | 0.94 | 0.02 | -0.01 | 5/27/2026 | 10/27/2026 3:59:56 PM EST |
| 39.00 | 7.20 | 8.70 | 7.95 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 12 | 0.63 | 0.91 | 0.03 | -0.01 | 8/5/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 6.40 | 7.70 | 7.05 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 70 | 0.57 | 0.87 | 0.03 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 41.00 | 5.00 | 6.80 | 5.90 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 186 | 0.53 | 0.83 | 0.04 | -0.01 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 42.00 | 4.60 | 5.90 | 5.25 | 1.70 | 0.00 | 0.00% | 0.12 | 0 | 159 | 0.36 | 0.79 | 0.05 | -0.02 | 10/6/2026 | 10/27/2026 3:59:56 PM EST |
| 43.00 | 3.90 | 4.60 | 4.25 | 4.05 | +1.25 | +44.65% | 0.10 | 14 | 236 | 0.32 | 0.74 | 0.05 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 44.00 | 3.10 | 4.30 | 3.70 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 72 | 0.34 | 0.68 | 0.06 | -0.02 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 2.50 | 3.40 | 2.95 | 2.80 | 0.00 | 0.00% | 0.07 | 0 | 2,175 | 0.32 | 0.62 | 0.07 | -0.02 | 10/26/2026 | 10/27/2026 3:59:56 PM EST |
| 46.00 | 2.00 | 2.75 | 2.38 | 2.97 | 0.00 | 0.00% | 0.05 | 0 | 270 | 0.31 | 0.55 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 47.00 | 1.45 | 2.50 | 1.98 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 274 | 0.32 | 0.48 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 48.00 | 1.15 | 1.45 | 1.30 | 1.50 | -0.06 | -3.85% | 0.03 | 1 | 1,299 | 0.28 | 0.40 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 49.00 | 0.75 | 1.85 | 1.30 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 149 | 0.33 | 0.33 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 0.45 | 0.95 | 0.70 | 0.95 | -0.10 | -9.53% | 0.01 | 2 | 1,062 | 0.28 | 0.26 | 0.06 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.20 | +0.09 | +81.82% | 0.00 | 1 | 116 | 0.28 | 0.06 | 0.02 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.56 | 0.01 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 137 | 0.53 | 0.00 | 0.00 | 0.00 | 9/9/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 110 | 0.62 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/27/2026 3:59:56 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 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 10/27/2026 3:59:56 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.66 | 0.00 | 0.01 | 0.00 | 10/8/2026 | 10/27/2026 3:59:56 PM EST |
| 37.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.44 | -0.04 | 0.02 | 0.00 | 10/19/2026 | 10/27/2026 3:59:56 PM EST |
| 38.00 | 0.05 | 0.70 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.41 | -0.06 | 0.02 | -0.01 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 39.00 | 0.05 | 0.75 | 0.40 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.37 | -0.09 | 0.03 | -0.01 | 10/20/2026 | 10/27/2026 3:59:56 PM EST |
| 40.00 | 0.25 | 0.45 | 0.35 | 0.38 | -0.17 | -30.91% | 0.01 | 5 | 341 | 0.34 | -0.13 | 0.03 | -0.01 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 41.00 | 0.05 | 1.10 | 0.58 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.33 | -0.17 | 0.04 | -0.01 | 9/11/2026 | 10/27/2026 3:59:56 PM EST |
| 42.00 | 0.15 | 1.10 | 0.63 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.31 | -0.21 | 0.05 | -0.02 | 10/14/2026 | 10/27/2026 3:59:56 PM EST |
| 43.00 | 0.45 | 1.35 | 0.90 | 2.55 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.32 | -0.26 | 0.05 | -0.02 | 9/17/2026 | 10/27/2026 3:59:56 PM EST |
| 44.00 | 1.05 | 1.65 | 1.35 | 1.20 | -0.30 | -20.00% | 0.03 | 2 | 37 | 0.35 | -0.32 | 0.06 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 45.00 | 1.05 | 2.30 | 1.68 | 1.77 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.33 | -0.38 | 0.07 | -0.02 | 10/23/2026 | 10/27/2026 3:59:56 PM EST |
| 46.00 | 1.45 | 2.80 | 2.13 | 2.10 | -0.07 | -3.23% | 0.05 | 12 | 41 | 0.33 | -0.45 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 47.00 | 1.90 | 2.75 | 2.33 | 2.65 | -0.60 | -18.47% | 0.05 | 10 | 17 | 0.29 | -0.52 | 0.07 | -0.02 | 10/27/2026 | 10/27/2026 3:59:56 PM EST |
| 48.00 | 2.55 | 3.90 | 3.23 | 7.50 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.33 | -0.60 | 0.07 | -0.02 | 9/25/2026 | 10/27/2026 3:59:56 PM EST |
| 49.00 | 3.10 | 4.70 | 3.90 | 5.10 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.33 | -0.67 | 0.07 | -0.02 | 5/18/2026 | 10/27/2026 3:59:56 PM EST |
| 50.00 | 3.70 | 5.00 | 4.35 | % | 0.09 | 0 | 0 | 0.27 | -0.74 | 0.06 | -0.01 | 10/27/2026 3:59:56 PM EST | |||
| 55.00 | 7.90 | 10.20 | 9.05 | 10.20 | 0.00 | 0.00% | 0.16 | 0 | 38 | 0.62 | -0.94 | 0.02 | -0.01 | 9/8/2026 | 10/27/2026 3:59:56 PM EST |
| 60.00 | 12.60 | 15.60 | 14.10 | 18.80 | 0.00 | 0.00% | 0.23 | 0 | 41 | 0.86 | -0.99 | 0.00 | 0.00 | 7/10/2026 | 10/27/2026 3:59:56 PM EST |
| 65.00 | 17.60 | 20.60 | 19.10 | 18.58 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 10/27/2026 3:59:56 PM EST |
| 70.00 | 22.60 | 25.50 | 24.05 | 28.21 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 8/12/2026 | 10/27/2026 3:59:56 PM EST |