Options Chain for VIPER ENERGY INC CL A (VNOM) - $48.33 as of 2/21/2025 9:43:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 8.00 | 9.80 | % | 0 | 0 | 0.53 | 0.90 | 0.03 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 43.00 | 5.10 | 6.80 | % | 0 | 0 | 0.56 | 0.80 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 44.00 | 4.40 | 7.00 | % | 0 | 0 | 0.69 | 0.75 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 4.20 | 4.50 | 5.07 | % | 5 | 0 | 0.36 | 0.70 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 46.00 | 2.40 | 5.00 | % | 0 | 0 | 0.35 | 0.64 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 47.00 | 1.80 | 4.50 | % | 0 | 0 | 0.35 | 0.59 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 48.00 | 1.70 | 3.80 | % | 0 | 0 | 0.37 | 0.53 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 49.00 | 0.95 | 3.30 | % | 0 | 0 | 0.35 | 0.47 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 1.60 | 2.10 | 2.32 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.41 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 3:59:55 PM EST |
| 55.00 | 0.30 | 0.95 | % | 0 | 0 | 0.36 | 0.18 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 0.05 | 0.85 | % | 0 | 0 | 0.48 | 0.06 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 0.00 | 1.15 | % | 0 | 0 | 0.74 | 0.02 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 0.00 | 1.15 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.35 | 0.50 | 0.32 | % | 5 | 0 | 0.41 | -0.10 | 0.03 | -0.01 | 2/21/2025 | 2/21/2025 3:59:55 PM EST | |
| 43.00 | 0.00 | 1.95 | % | 0 | 0 | 0.55 | -0.20 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 2.10 | % | 0 | 0 | 0.52 | -0.25 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 45.00 | 1.15 | 1.55 | % | 0 | 0 | 0.36 | -0.30 | 0.05 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 46.00 | 0.75 | 2.65 | % | 0 | 0 | 0.35 | -0.36 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 47.00 | 1.15 | 3.50 | % | 0 | 0 | 0.38 | -0.41 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 48.00 | 1.90 | 4.80 | % | 0 | 0 | 0.45 | -0.47 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 49.00 | 1.85 | 4.50 | % | 0 | 0 | 0.35 | -0.53 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 50.00 | 3.20 | 4.40 | % | 0 | 0 | 0.35 | -0.59 | 0.06 | -0.02 | 2/21/2025 3:59:55 PM EST | |||
| 55.00 | 6.60 | 8.80 | % | 0 | 0 | 0.36 | -0.82 | 0.04 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 60.00 | 11.00 | 13.30 | % | 0 | 0 | 0.69 | -0.94 | 0.02 | -0.01 | 2/21/2025 3:59:55 PM EST | |||
| 65.00 | 15.90 | 19.30 | % | 0 | 0 | 0.65 | -0.98 | 0.01 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 70.00 | 20.90 | 24.20 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST | |||
| 75.00 | 25.90 | 28.90 | % | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:55 PM EST |