Options Chain for VIPER ENERGY INC CL A (VNOM) - $38.11 as of 12/26/2025 9:03:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 6.10 | 8.60 | 7.35 | % | 0.24 | 0 | 0 | 0.77 | 0.93 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 32.00 | 5.20 | 7.60 | 6.40 | % | 0.20 | 0 | 0 | 0.69 | 0.89 | 0.03 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 33.00 | 4.30 | 6.80 | 5.55 | % | 0.17 | 0 | 0 | 0.67 | 0.86 | 0.04 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 34.00 | 3.90 | 6.00 | 4.95 | % | 0.15 | 0 | 0 | 0.63 | 0.80 | 0.05 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 35.00 | 2.60 | 4.10 | 3.35 | % | 0.10 | 0 | 0 | 0.38 | 0.76 | 0.06 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 36.00 | 1.85 | 4.40 | 3.13 | % | 0.09 | 0 | 0 | 0.56 | 0.69 | 0.07 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 37.00 | 1.30 | 2.85 | 2.08 | 2.72 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.24 | 0.62 | 0.08 | -0.02 | 12/19/2025 | 12/26/2025 3:59:51 PM EST |
| 38.00 | 1.65 | 2.30 | 1.98 | 1.91 | -0.25 | -11.58% | 0.05 | 2 | 11 | 0.32 | 0.53 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 39.00 | 1.15 | 1.80 | 1.48 | 1.30 | -0.35 | -21.22% | 0.04 | 2 | 6 | 0.31 | 0.44 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 40.00 | 0.85 | 1.30 | 1.08 | 1.23 | 0.00 | 0.00% | 0.03 | 0 | 92 | 0.31 | 0.36 | 0.09 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 41.00 | 0.05 | 1.05 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.24 | 0.28 | 0.08 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 42.00 | 0.40 | 0.65 | 0.53 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.30 | 0.21 | 0.07 | -0.01 | 12/24/2025 | 12/26/2025 3:59:51 PM EST |
| 43.00 | 0.25 | 0.60 | 0.43 | 0.40 | -0.15 | -27.28% | 0.01 | 5 | 15 | 0.31 | 0.16 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 44.00 | 0.05 | 0.40 | 0.23 | % | 0.01 | 0 | 0 | 0.27 | 0.12 | 0.05 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 0.00 | 0.90 | 0.45 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.50 | 0.08 | 0.03 | -0.01 | 12/22/2025 | 12/26/2025 3:59:51 PM EST |
| 46.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.53 | 0.06 | 0.03 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 47.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.50 | 0.04 | 0.02 | 0.00 | 12/26/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 31.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.62 | -0.07 | 0.02 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 32.00 | 0.10 | 0.95 | 0.53 | % | 0.02 | 0 | 0 | 0.43 | -0.11 | 0.03 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 33.00 | 0.20 | 1.00 | 0.60 | % | 0.02 | 0 | 0 | 0.41 | -0.14 | 0.04 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 34.00 | 0.30 | 0.60 | 0.45 | 0.53 | -0.02 | -3.64% | 0.01 | 20 | 46 | 0.32 | -0.20 | 0.05 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 35.00 | 0.45 | 0.85 | 0.65 | 0.70 | +0.07 | +11.12% | 0.02 | 2 | 5 | 0.31 | -0.24 | 0.06 | -0.01 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 36.00 | 0.70 | 1.05 | 0.88 | 0.95 | +0.10 | +11.77% | 0.02 | 4 | 77 | 0.30 | -0.31 | 0.07 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 37.00 | 1.00 | 1.35 | 1.18 | 1.31 | % | 0.03 | 20 | 0 | 0.29 | -0.38 | 0.08 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST | |
| 38.00 | 1.45 | 2.00 | 1.73 | 1.94 | +0.36 | +22.79% | 0.05 | 1 | 7 | 0.30 | -0.47 | 0.09 | -0.02 | 12/26/2025 | 12/26/2025 3:59:51 PM EST |
| 39.00 | 2.10 | 2.45 | 2.28 | % | 0.06 | 0 | 0 | 0.30 | -0.56 | 0.09 | -0.02 | 12/26/2025 3:59:51 PM EST | |||
| 40.00 | 2.70 | 3.10 | 2.90 | 2.79 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.30 | -0.64 | 0.09 | -0.01 | 12/23/2025 | 12/26/2025 3:59:51 PM EST |
| 41.00 | 2.30 | 4.90 | 3.60 | % | 0.09 | 0 | 0 | 0.54 | -0.72 | 0.08 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 42.00 | 3.00 | 5.70 | 4.35 | % | 0.10 | 0 | 0 | 0.56 | -0.79 | 0.07 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 43.00 | 3.90 | 6.00 | 4.95 | % | 0.12 | 0 | 0 | 0.47 | -0.84 | 0.06 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 44.00 | 5.60 | 7.50 | 6.55 | % | 0.15 | 0 | 0 | 0.62 | -0.88 | 0.05 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 45.00 | 5.60 | 8.60 | 7.10 | % | 0.16 | 0 | 0 | 0.68 | -0.92 | 0.03 | -0.01 | 12/26/2025 3:59:51 PM EST | |||
| 46.00 | 6.50 | 9.60 | 8.05 | % | 0.18 | 0 | 0 | 0.72 | -0.94 | 0.03 | 0.00 | 12/26/2025 3:59:51 PM EST | |||
| 47.00 | 7.60 | 10.40 | 9.00 | % | 0.19 | 0 | 0 | 0.72 | -0.96 | 0.02 | 0.00 | 12/26/2025 3:59:51 PM EST |