Options Chain for VIPER ENERGY INC CL A (VNOM) - $48.70 as of 2/4/2025 10:40:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 18.00 | 20.80 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 32.00 | 16.10 | 18.60 | 19.70 | 0.00 | 0.00% | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 2/4/2025 3:59:49 PM EST |
| 33.00 | 14.10 | 18.00 | 22.26 | 0.00 | 0.00% | 0 | 2 | 1.38 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:49 PM EST |
| 34.00 | 14.10 | 16.70 | 13.40 | 0.00 | 0.00% | 0 | 11 | 1.33 | 1.00 | 0.00 | 0.00 | 8/30/2024 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 13.10 | 15.80 | 13.19 | 0.00 | 0.00% | 0 | 3 | 1.28 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 36.00 | 12.10 | 14.80 | 17.18 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 2/4/2025 3:59:49 PM EST |
| 37.00 | 11.10 | 14.00 | 10.98 | 0.00 | 0.00% | 0 | 4 | 1.09 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 38.00 | 10.20 | 12.80 | 10.55 | 0.00 | 0.00% | 0 | 2 | 1.05 | 0.98 | 0.02 | 0.00 | 12/23/2024 | 2/4/2025 3:59:49 PM EST |
| 39.00 | 9.20 | 11.90 | 17.00 | 0.00 | 0.00% | 0 | 5 | 1.02 | 0.96 | 0.02 | 0.00 | 11/6/2024 | 2/4/2025 3:59:49 PM EST |
| 40.00 | 8.70 | 10.80 | 8.30 | 0.00 | 0.00% | 0 | 35 | 0.65 | 0.93 | 0.03 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 41.00 | 7.60 | 9.90 | 6.00 | 0.00 | 0.00% | 0 | 21 | 0.59 | 0.91 | 0.03 | -0.01 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 42.00 | 6.80 | 9.00 | 9.68 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.88 | 0.04 | -0.01 | 1/13/2025 | 2/4/2025 3:59:49 PM EST |
| 43.00 | 6.10 | 6.80 | 5.00 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.84 | 0.04 | -0.01 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 44.00 | 3.50 | 5.50 | 5.00 | +0.80 | +19.05% | 24 | 26 | 0.40 | 0.79 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 4.50 | 4.70 | 4.20 | +0.40 | +10.53% | 20 | 212 | 0.38 | 0.74 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 46.00 | 3.70 | 4.00 | 2.99 | +0.32 | +11.99% | 3 | 53 | 0.37 | 0.68 | 0.06 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 47.00 | 3.10 | 3.30 | 2.45 | 0.00 | 0.00% | 0 | 33 | 0.36 | 0.62 | 0.06 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 48.00 | 2.50 | 2.70 | 2.35 | +0.22 | +10.33% | 17 | 287 | 0.35 | 0.55 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 49.00 | 2.00 | 2.15 | 1.85 | 0.00 | 0.00% | 0 | 148 | 0.34 | 0.49 | 0.07 | -0.02 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 1.60 | 1.75 | 1.55 | +0.20 | +14.82% | 16 | 564 | 0.34 | 0.42 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 0.40 | 0.50 | 0.36 | 0.00 | 0.00% | 0 | 310 | 0.34 | 0.16 | 0.04 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 60.00 | 0.05 | 0.25 | 0.80 | 0.00 | 0.00% | 0 | 180 | 0.36 | 0.05 | 0.02 | -0.01 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 65.00 | 0.00 | 1.35 | 0.25 | 0.00 | 0.00% | 0 | 52 | 1.00 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 2/4/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.95 | 0.24 | 0.00 | 0.00% | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:49 PM EST |
| 75.00 | 0.00 | 0.50 | 0.24 | 0.00 | 0.00% | 0 | 11 | 0.83 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 2/4/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 32.00 | 0.00 | 0.65 | 0.66 | 0.00 | 0.00% | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 9/13/2024 | 2/4/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 2.15 | 0.27 | 0.00 | 0.00% | 0 | 16 | 1.34 | 0.00 | 0.00 | 0.00 | 12/24/2024 | 2/4/2025 3:59:49 PM EST |
| 34.00 | 0.00 | 1.35 | 0.61 | 0.00 | 0.00% | 0 | 52 | 1.27 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.95 | 0.20 | 0.00 | 0.00% | 0 | 36 | 0.88 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 2/4/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 1.45 | 0.15 | 0.00 | 0.00% | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 37.00 | 0.00 | 1.40 | 0.35 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 2/4/2025 3:59:49 PM EST |
| 38.00 | 0.05 | 0.65 | 0.20 | -0.01 | -4.77% | 1 | 95 | 0.49 | -0.02 | 0.02 | 0.00 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 39.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 28 | 0.43 | -0.04 | 0.02 | 0.00 | 1/28/2025 | 2/4/2025 3:59:49 PM EST |
| 40.00 | 0.20 | 0.35 | 0.45 | -0.05 | -10.00% | 5 | 209 | 0.41 | -0.07 | 0.03 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 41.00 | 0.30 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 79 | 0.41 | -0.09 | 0.03 | -0.01 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 42.00 | 0.40 | 0.55 | 0.79 | -0.11 | -12.23% | 3 | 56 | 0.39 | -0.12 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 43.00 | 0.55 | 0.75 | 0.78 | 0.00 | 0.00% | 0 | 94 | 0.39 | -0.16 | 0.04 | -0.01 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 44.00 | 0.75 | 0.95 | 1.20 | 0.00 | 0.00% | 0 | 83 | 0.38 | -0.21 | 0.05 | -0.02 | 2/3/2025 | 2/4/2025 3:59:49 PM EST |
| 45.00 | 1.00 | 1.15 | 1.15 | -0.32 | -21.77% | 2 | 78 | 0.37 | -0.26 | 0.05 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 46.00 | 1.30 | 1.45 | 1.55 | 0.00 | 0.00% | 0 | 246 | 0.36 | -0.32 | 0.06 | -0.02 | 1/31/2025 | 2/4/2025 3:59:49 PM EST |
| 47.00 | 1.65 | 1.80 | 2.60 | 0.00 | 0.00% | 0 | 105 | 0.36 | -0.38 | 0.06 | -0.02 | 1/27/2025 | 2/4/2025 3:59:49 PM EST |
| 48.00 | 2.10 | 2.25 | 2.15 | -1.15 | -34.85% | 1 | 101 | 0.36 | -0.45 | 0.07 | -0.02 | 2/4/2025 | 2/4/2025 3:59:49 PM EST |
| 49.00 | 2.65 | 2.80 | 3.40 | 0.00 | 0.00% | 0 | 35 | 0.36 | -0.51 | 0.07 | -0.02 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 50.00 | 3.20 | 3.40 | 4.05 | 0.00 | 0.00% | 0 | 60 | 0.36 | -0.58 | 0.07 | -0.02 | 1/24/2025 | 2/4/2025 3:59:49 PM EST |
| 55.00 | 5.90 | 7.50 | 5.70 | 0.00 | 0.00% | 0 | 85 | 0.23 | -0.84 | 0.04 | -0.02 | 1/15/2025 | 2/4/2025 3:59:49 PM EST |
| 60.00 | 10.50 | 12.90 | 12.36 | 0.00 | 0.00% | 0 | 4 | 0.71 | -0.95 | 0.02 | -0.01 | 12/27/2024 | 2/4/2025 3:59:49 PM EST |
| 65.00 | 15.40 | 18.90 | 11.88 | 0.00 | 0.00% | 0 | 2 | 1.04 | -0.99 | 0.00 | 0.00 | 11/11/2024 | 2/4/2025 3:59:49 PM EST |
| 70.00 | 20.40 | 23.80 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST | |||
| 75.00 | 24.50 | 28.80 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 2/4/2025 3:59:49 PM EST |