Options Chain for VIPER ENERGY INC CL A (VNOM) - $44.19 as of 3/28/2025 9:18:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 13.70 | 14.70 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 10.80 | 11.70 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 9.80 | 10.70 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 8.70 | 10.10 | 9.36 | 0.00 | 0.00% | 0 | 0 | 1.06 | 0.99 | 0.00 | -0.01 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 7.70 | 9.90 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.27 | 0.99 | 0.01 | -0.01 | 3/11/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 6.80 | 7.90 | % | 0 | 0 | 0.71 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 38.00 | 6.00 | 7.40 | 4.60 | 0.00 | 0.00% | 0 | 25 | 0.97 | 0.95 | 0.03 | -0.02 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 5.00 | 5.70 | 4.00 | 0.00 | 0.00% | 0 | 0 | 0.56 | 0.92 | 0.04 | -0.03 | 3/13/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 4.40 | 4.80 | 4.70 | 0.00 | 0.00% | 0 | 41 | 0.71 | 0.87 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 3.50 | 3.90 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.37 | 0.83 | 0.07 | -0.03 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 2.75 | 2.95 | 3.80 | 0.00 | 0.00% | 0 | 25 | 0.35 | 0.76 | 0.09 | -0.04 | 3/25/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 2.05 | 2.25 | 1.68 | -1.72 | -50.59% | 2 | 37 | 0.34 | 0.66 | 0.11 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 1.45 | 1.60 | 2.05 | 0.00 | 0.00% | 0 | 32 | 0.33 | 0.55 | 0.12 | -0.04 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 0.95 | 1.10 | 0.90 | -1.10 | -55.00% | 35 | 75 | 0.32 | 0.43 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 0.60 | 0.70 | 0.43 | -0.32 | -42.67% | 18 | 70 | 0.31 | 0.32 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 0.25 | 0.45 | 0.33 | -0.12 | -26.67% | 1 | 136 | 0.30 | 0.22 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 0.15 | 0.25 | 0.21 | -0.04 | -16.00% | 25 | 1,354 | 0.30 | 0.15 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 49.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 5 | 16 | 0.29 | 0.09 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 1 | 795 | 0.47 | 0.05 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.47 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 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 | 0.10 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 33.00 | 0.00 | 0.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 151 | 0.76 | -0.01 | 0.00 | -0.01 | 3/12/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 0.00 | 0.20 | % | 0 | 0 | 0.62 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 38.00 | 0.05 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.46 | -0.05 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 0.10 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.41 | -0.08 | 0.04 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.10 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 83 | 0.35 | -0.13 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 0.30 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.36 | -0.17 | 0.07 | -0.03 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 0.50 | 0.60 | 0.60 | +0.25 | +71.43% | 25 | 58 | 0.35 | -0.24 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 0.75 | 0.90 | 0.54 | 0.00 | 0.00% | 0 | 1,108 | 0.34 | -0.34 | 0.11 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 44.00 | 1.15 | 1.30 | 1.50 | +0.70 | +87.50% | 2 | 10 | 0.33 | -0.45 | 0.12 | -0.04 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 1.65 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 80 | 0.32 | -0.57 | 0.12 | -0.04 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 2.15 | 2.45 | 2.60 | +0.45 | +20.93% | 11 | 167 | 0.29 | -0.68 | 0.11 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 2.95 | 3.20 | 3.60 | +0.67 | +22.87% | 1 | 23 | 0.30 | -0.78 | 0.09 | -0.03 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 3.80 | 4.10 | 5.10 | 0.00 | 0.00% | 0 | 4 | 0.51 | -0.85 | 0.07 | -0.02 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 49.00 | 4.60 | 5.40 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.55 | -0.91 | 0.05 | -0.01 | 3/4/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 5.40 | 6.00 | 8.60 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.95 | 0.03 | -0.01 | 3/7/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 10.10 | 12.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 60.00 | 15.10 | 17.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 20.50 | 21.80 | % | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 25.10 | 27.90 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 75.00 | 30.10 | 32.70 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |