Options Chain for VIPER ENERGY INC CL A (VNOM) - $40.34 as of 12/15/2025 6:06:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.50 | 15.10 | 14.30 | % | 2.86 | 0 | 0 | EST | |||||||
| 7.50 | 10.90 | 12.60 | 11.75 | % | 1.57 | 0 | 0 | EST | |||||||
| 10.00 | 8.40 | 10.20 | 9.30 | % | 0.93 | 0 | 0 | EST | |||||||
| 12.50 | 6.00 | 7.70 | 6.85 | % | 0.55 | 0 | 0 | EST | |||||||
| 15.00 | 3.40 | 5.10 | 4.25 | % | 0.28 | 0 | 0 | EST | |||||||
| 17.50 | 1.05 | 2.55 | 1.80 | 2.12 | 0.00 | 0.00% | 0.10 | 0 | 11 | 9/4/2025 | EST | ||||
| 20.00 | 18.20 | 20.50 | 19.35 | 18.80 | 0.00 | 0.00% | 0.97 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/15/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.50 | 0.25 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 96 | 9/3/2025 | EST | ||||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.05 | -0.05 | -50.00% | 0.01 | 10 | 118 | 12/15/2025 | EST | ||||
| 25.00 | 13.20 | 15.50 | 14.35 | 13.31 | 0.00 | 0.00% | 0.57 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/15/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 81 | 12/10/2025 | EST | ||||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 10/2/2025 | EST | ||||
| 30.00 | 8.20 | 10.50 | 9.35 | 6.49 | 0.00 | 0.00% | 0.31 | 0 | 2 | 2.91 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:04 PM EST |
| 31.00 | 7.20 | 9.50 | 8.35 | 5.93 | 0.00 | 0.00% | 0.27 | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/15/2025 4:00:04 PM EST |
| 32.00 | 6.20 | 8.50 | 7.35 | 9.00 | 0.00 | 0.00% | 0.23 | 0 | 1 | 2.43 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 33.00 | 5.10 | 7.60 | 6.35 | 8.23 | 0.00 | 0.00% | 0.19 | 0 | 77 | 2.29 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/15/2025 4:00:04 PM EST |
| 34.00 | 4.10 | 6.60 | 5.35 | 6.86 | 0.00 | 0.00% | 0.16 | 0 | 19 | 2.05 | 1.00 | 0.01 | 0.00 | 12/5/2025 | 12/15/2025 4:00:04 PM EST |
| 35.00 | 3.10 | 5.60 | 4.35 | 5.67 | 0.00 | 0.00% | 0.12 | 0 | 377 | 1.82 | 0.98 | 0.02 | -0.01 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 36.00 | 2.15 | 4.60 | 3.38 | 4.50 | 0.00 | 0.00% | 0.09 | 0 | 65 | 1.58 | 0.96 | 0.04 | -0.04 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 37.00 | 1.55 | 3.20 | 2.38 | 2.68 | -0.72 | -21.18% | 0.06 | 1 | 257 | 1.05 | 0.87 | 0.09 | -0.09 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 38.00 | 1.35 | 1.90 | 1.63 | 1.10 | -1.40 | -56.00% | 0.04 | 79 | 672 | 0.61 | 0.76 | 0.14 | -0.11 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 39.00 | 0.60 | 1.85 | 1.23 | 0.65 | -0.91 | -58.34% | 0.03 | 47 | 995 | 0.57 | 0.60 | 0.19 | -0.12 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 40.00 | 0.25 | 0.95 | 0.60 | 0.34 | -0.51 | -60.00% | 0.01 | 119 | 774 | 0.50 | 0.41 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 41.00 | 0.10 | 0.20 | 0.15 | 0.11 | -0.34 | -75.56% | 0.00 | 90 | 564 | 0.38 | 0.24 | 0.15 | -0.09 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.04 | -0.16 | -80.00% | 0.00 | 20 | 293 | 0.47 | 0.12 | 0.10 | -0.05 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 116 | 1.07 | 0.05 | 0.05 | -0.03 | 12/11/2025 | 12/15/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,046 | 0.85 | 0.02 | 0.02 | -0.01 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 471 | 0.97 | 0.01 | 0.01 | 0.00 | 12/5/2025 | 12/15/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.47 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/15/2025 4:00:04 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.02 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 12/15/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.72 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/15/2025 4:00:04 PM EST |
| 49.00 | 0.00 | 0.55 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/15/2025 4:00:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:04 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.70 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/15/2025 4:00:04 PM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.32 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/15/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 35 | EST | |||||||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 22 | EST | |||||||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 13 | EST | |||||||
| 17.50 | 0.00 | 0.20 | 0.10 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 54 | 11/14/2025 | EST | ||||
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.82 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/15/2025 4:00:04 PM EST |
| 20.00 | 0.20 | 1.50 | 0.85 | 2.55 | 0.00 | 0.00% | 0.04 | 0 | 1 | 11/24/2025 | EST | ||||
| 22.50 | 2.30 | 4.90 | 3.60 | 4.59 | 0.00 | 0.00% | 0.16 | 0 | 0 | 8/20/2025 | EST | ||||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 2.13 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/15/2025 4:00:04 PM EST |
| 25.00 | 4.90 | 6.60 | 5.75 | % | 0.23 | 0 | 1 | EST | |||||||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 437 | 1.88 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/15/2025 4:00:04 PM EST |
| 30.00 | 9.80 | 11.60 | 10.70 | 12.50 | 0.00 | 0.00% | 0.36 | 0 | 1 | 11/21/2025 | EST | ||||
| 31.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.13 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/15/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/15/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 164 | 1.63 | 0.00 | 0.01 | 0.00 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 635 | 1.18 | -0.02 | 0.02 | -0.01 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 35.00 | 14.90 | 16.50 | 15.70 | 17.10 | 0.00 | 0.00% | 0.45 | 0 | 1 | 11/24/2025 | EST | ||||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 291 | 1.29 | -0.04 | 0.04 | -0.04 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 37.00 | 0.10 | 0.25 | 0.18 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 222 | 0.58 | -0.13 | 0.09 | -0.09 | 12/10/2025 | 12/15/2025 4:00:04 PM EST |
| 38.00 | 0.05 | 0.50 | 0.28 | 0.30 | +0.20 | +200.00% | 0.01 | 3 | 74 | 0.48 | -0.24 | 0.14 | -0.11 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 39.00 | 0.05 | 1.40 | 0.73 | 0.65 | +0.43 | +195.46% | 0.02 | 1 | 132 | 0.56 | -0.40 | 0.19 | -0.12 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 40.00 | 0.65 | 1.25 | 0.95 | 1.37 | +0.84 | +158.50% | 0.02 | 18 | 283 | 0.39 | -0.59 | 0.19 | -0.11 | 12/15/2025 | 12/15/2025 4:00:04 PM EST |
| 41.00 | 0.60 | 2.95 | 1.78 | 1.00 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.25 | -0.76 | 0.15 | -0.09 | 12/12/2025 | 12/15/2025 4:00:04 PM EST |
| 42.00 | 1.35 | 4.00 | 2.68 | 4.53 | 0.00 | 0.00% | 0.06 | 0 | 0 | 1.50 | -0.88 | 0.10 | -0.05 | 11/14/2025 | 12/15/2025 4:00:04 PM EST |
| 43.00 | 2.40 | 4.90 | 3.65 | 7.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 1.63 | -0.95 | 0.05 | -0.03 | 7/16/2025 | 12/15/2025 4:00:04 PM EST |
| 44.00 | 3.60 | 5.80 | 4.70 | 7.40 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.74 | -0.98 | 0.02 | -0.01 | 10/21/2025 | 12/15/2025 4:00:04 PM EST |
| 45.00 | 4.60 | 6.80 | 5.70 | 8.67 | 0.00 | 0.00% | 0.13 | 0 | 0 | 1.90 | -0.99 | 0.01 | 0.00 | 11/18/2025 | 12/15/2025 4:00:04 PM EST |
| 46.00 | 5.60 | 7.80 | 6.70 | 10.35 | 0.00 | 0.00% | 0.15 | 0 | 2 | 2.06 | -1.00 | 0.00 | 0.00 | 7/10/2025 | 12/15/2025 4:00:04 PM EST |
| 47.00 | 6.60 | 8.80 | 7.70 | % | 0.16 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 48.00 | 7.60 | 9.80 | 8.70 | % | 0.18 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 49.00 | 8.60 | 10.80 | 9.70 | % | 0.20 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST | |||
| 50.00 | 9.70 | 11.80 | 10.75 | 12.05 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/15/2025 4:00:04 PM EST |
| 55.00 | 14.60 | 16.80 | 15.70 | 14.80 | 0.00 | 0.00% | 0.29 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 12/15/2025 4:00:04 PM EST |
| 60.00 | 19.60 | 21.80 | 20.70 | % | 0.34 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 12/15/2025 4:00:04 PM EST |