Options Chain for VIPER ENERGY INC CL A (VNOM) - $44.90 as of 3/16/2026 9:33:27 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 | 23.80 | 27.10 | 25.45 | 24.10 | 0.00 | 0.00% | 1.27 | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 18.80 | 21.10 | 19.95 | 19.19 | 0.00 | 0.00% | 0.80 | 0 | 8 | 5.13 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 29.00 | 14.80 | 16.80 | 15.80 | 15.31 | 0.00 | 0.00% | 0.54 | 0 | 5 | 3.74 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 30.00 | 13.80 | 16.00 | 14.90 | 14.90 | 0.00 | 0.00% | 0.50 | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 12.80 | 15.00 | 13.90 | 13.81 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 32.00 | 11.90 | 14.00 | 12.95 | 10.30 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.30 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:59 PM EST |
| 33.00 | 10.80 | 12.80 | 11.80 | 11.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 2.88 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 34.00 | 9.80 | 11.80 | 10.80 | 10.60 | 0.00 | 0.00% | 0.32 | 0 | 1 | 2.68 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 8.70 | 10.80 | 9.75 | 8.40 | 0.00 | 0.00% | 0.28 | 0 | 27 | 2.48 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/16/2026 3:59:59 PM EST |
| 36.00 | 7.70 | 10.20 | 8.95 | 9.26 | +0.36 | +4.05% | 0.25 | 2 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 37.00 | 7.60 | 8.20 | 7.90 | 8.21 | +0.66 | +8.75% | 0.21 | 8 | 21 | 1.48 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 38.00 | 6.50 | 7.40 | 6.95 | 7.20 | +0.70 | +10.77% | 0.18 | 4 | 117 | 1.54 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 39.00 | 5.70 | 6.30 | 6.00 | 6.15 | +0.69 | +12.64% | 0.15 | 4 | 33 | 1.28 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 4.80 | 5.20 | 5.00 | 5.20 | +0.98 | +23.23% | 0.12 | 9 | 53 | 1.02 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 41.00 | 2.80 | 4.90 | 3.85 | 3.92 | +0.54 | +15.98% | 0.09 | 2 | 6 | 1.40 | 0.99 | 0.02 | -0.01 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 42.00 | 2.65 | 3.50 | 3.08 | 3.20 | +0.57 | +21.68% | 0.07 | 5 | 950 | 0.93 | 0.95 | 0.06 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 43.00 | 1.75 | 2.45 | 2.10 | 2.15 | +0.33 | +18.14% | 0.05 | 14 | 517 | 0.71 | 0.86 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 44.00 | 1.15 | 1.35 | 1.25 | 1.40 | +0.48 | +52.18% | 0.03 | 13 | 8,974 | 0.36 | 0.70 | 0.20 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 0.55 | 0.75 | 0.65 | 0.72 | +0.17 | +30.91% | 0.01 | 8 | 2,111 | 0.38 | 0.48 | 0.23 | -0.09 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 46.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.02 | +7.15% | 0.01 | 39 | 983 | 0.35 | 0.26 | 0.19 | -0.07 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 47.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.04 | -25.00% | 0.00 | 21 | 330 | 0.33 | 0.11 | 0.11 | -0.04 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.03 | -30.00% | 0.00 | 5 | 119 | 0.75 | 0.04 | 0.05 | -0.02 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.85 | 0.01 | 0.01 | -0.01 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 3 | 691 | 0.69 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.00 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 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 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 4.34 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/16/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.60 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/16/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.00 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/16/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.86 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.73 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/16/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.70 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.51 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/16/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 224 | 2.32 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 230 | 1.60 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 151 | 1.97 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/16/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 209 | 1.22 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.08 | +0.06 | +300.00% | 0.00 | 2 | 227 | 1.17 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.49 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 40.00 | 0.05 | 0.20 | 0.13 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1,368 | 0.79 | 0.00 | 0.00 | 0.00 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.77 | -0.01 | 0.02 | -0.01 | 3/13/2026 | 3/16/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 387 | 0.64 | -0.05 | 0.06 | -0.02 | 3/12/2026 | 3/16/2026 3:59:59 PM EST |
| 43.00 | 0.05 | 0.20 | 0.13 | 0.15 | -0.15 | -50.00% | 0.00 | 10 | 2,589 | 0.59 | -0.14 | 0.12 | -0.05 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 44.00 | 0.25 | 1.00 | 0.63 | 0.27 | -0.33 | -55.00% | 0.01 | 8 | 171 | 0.54 | -0.30 | 0.20 | -0.08 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 45.00 | 0.60 | 0.80 | 0.70 | 0.70 | -0.56 | -44.45% | 0.02 | 13 | 2,514 | 0.34 | -0.52 | 0.23 | -0.09 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 46.00 | 1.25 | 1.45 | 1.35 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 81 | 0.55 | -0.74 | 0.19 | -0.07 | 3/4/2026 | 3/16/2026 3:59:59 PM EST |
| 47.00 | 1.85 | 2.90 | 2.38 | 3.20 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.84 | -0.89 | 0.11 | -0.04 | 3/5/2026 | 3/16/2026 3:59:59 PM EST |
| 48.00 | 2.55 | 4.30 | 3.43 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 6 | 1.25 | -0.96 | 0.05 | -0.02 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 49.00 | 3.40 | 5.40 | 4.40 | 2.65 | 0.00 | 0.00% | 0.09 | 0 | 5 | 1.47 | -0.99 | 0.01 | -0.01 | 3/2/2026 | 3/16/2026 3:59:59 PM EST |
| 50.00 | 4.70 | 5.50 | 5.10 | 5.10 | -0.20 | -3.78% | 0.10 | 1 | 2 | 0.99 | -1.00 | 0.00 | 0.00 | 3/16/2026 | 3/16/2026 3:59:59 PM EST |
| 55.00 | 9.10 | 11.40 | 10.25 | 11.20 | 0.00 | 0.00% | 0.19 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/16/2026 3:59:59 PM EST |
| 60.00 | 13.80 | 17.20 | 15.50 | % | 0.26 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 3/16/2026 3:59:59 PM EST |