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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 18.60 | 20.80 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 13.80 | 16.50 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 35.00 | 8.90 | 11.20 | 10.50 | 0.00 | 0.00% | 0 | 3 | 0.67 | 0.94 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 8.00 | 9.30 | 8.50 | % | 1 | 0 | 0.71 | 0.91 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 37.00 | 7.00 | 9.00 | 7.30 | % | 2 | 0 | 0.80 | 0.89 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:03 PM EST | |
| 38.00 | 6.20 | 7.50 | % | 0 | 0 | 0.42 | 0.86 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 39.00 | 5.30 | 6.60 | % | 0 | 0 | 0.41 | 0.82 | 0.04 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 40.00 | 5.00 | 5.30 | 6.47 | 0.00 | 0.00% | 0 | 392 | 0.42 | 0.77 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 4.20 | 4.80 | % | 0 | 0 | 0.42 | 0.72 | 0.05 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 42.00 | 3.40 | 3.90 | % | 0 | 0 | 0.38 | 0.66 | 0.06 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 43.00 | 2.50 | 3.30 | % | 0 | 0 | 0.36 | 0.60 | 0.06 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 44.00 | 2.25 | 2.65 | % | 0 | 0 | 0.37 | 0.54 | 0.07 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 45.00 | 1.80 | 2.15 | 1.98 | 0.00 | 0.00% | 0 | 263 | 0.36 | 0.47 | 0.07 | -0.02 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 1.40 | 1.70 | 2.30 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.40 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 1.00 | 1.40 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.33 | 0.07 | -0.02 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 0.75 | 0.95 | 1.39 | 0.00 | 0.00% | 0 | 1 | 0.34 | 0.27 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 49.00 | 0.30 | 0.75 | 0.50 | -0.20 | -28.58% | 24 | 1,002 | 0.31 | 0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 50.00 | 0.40 | 0.55 | 0.67 | 0.00 | 0.00% | 0 | 164 | 0.33 | 0.17 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.95 | 0.15 | 0.00 | 0.00% | 0 | 188 | 0.61 | 0.04 | 0.02 | 0.00 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 43 | 0.76 | 0.01 | 0.00 | 0.00 | 2/24/2025 | 3/28/2025 4:00:03 PM EST |
| 65.00 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 70.00 | 0.00 | 0.90 | 1.18 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 0.00 | 0.90 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.22 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.10 | % | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 15 | 0.92 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:03 PM EST |
| 35.00 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 141 | 0.44 | -0.06 | 0.02 | -0.01 | 3/21/2025 | 3/28/2025 4:00:03 PM EST |
| 36.00 | 0.20 | 0.35 | 0.23 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.09 | 0.02 | -0.01 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 37.00 | 0.30 | 0.45 | % | 0 | 0 | 0.42 | -0.11 | 0.03 | -0.01 | 3/28/2025 4:00:03 PM EST | |||
| 38.00 | 0.45 | 0.60 | 0.43 | 0.00 | 0.00% | 0 | 4 | 0.42 | -0.14 | 0.03 | -0.01 | 3/27/2025 | 3/28/2025 4:00:03 PM EST |
| 39.00 | 0.60 | 0.80 | 0.57 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.18 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 40.00 | 0.80 | 0.95 | 0.85 | +0.20 | +30.77% | 2 | 191 | 0.40 | -0.23 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 41.00 | 1.05 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 1,026 | 0.39 | -0.28 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 42.00 | 1.10 | 1.85 | 1.09 | 0.00 | 0.00% | 0 | 26 | 0.39 | -0.34 | 0.06 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 43.00 | 1.25 | 2.10 | % | 0 | 0 | 0.35 | -0.40 | 0.06 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 44.00 | 1.65 | 2.55 | 1.83 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.46 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 45.00 | 2.60 | 3.00 | 2.81 | +0.16 | +6.04% | 3 | 70 | 0.37 | -0.53 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:03 PM EST |
| 46.00 | 2.95 | 3.70 | 2.67 | 0.00 | 0.00% | 0 | 2 | 0.36 | -0.60 | 0.07 | -0.02 | 3/26/2025 | 3/28/2025 4:00:03 PM EST |
| 47.00 | 3.60 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 4 | 0.37 | -0.67 | 0.07 | -0.02 | 3/24/2025 | 3/28/2025 4:00:03 PM EST |
| 48.00 | 4.30 | 5.30 | % | 0 | 0 | 0.37 | -0.73 | 0.06 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 49.00 | 4.40 | 6.80 | % | 0 | 0 | 0.61 | -0.78 | 0.05 | -0.02 | 3/28/2025 4:00:03 PM EST | |||
| 50.00 | 5.10 | 7.40 | 10.59 | 0.00 | 0.00% | 0 | 16 | 0.63 | -0.83 | 0.05 | -0.01 | 3/10/2025 | 3/28/2025 4:00:03 PM EST |
| 55.00 | 9.60 | 13.30 | 11.12 | 0.00 | 0.00% | 0 | 3 | 0.93 | -0.96 | 0.02 | 0.00 | 2/25/2025 | 3/28/2025 4:00:03 PM EST |
| 60.00 | 14.40 | 18.20 | % | 0 | 0 | 1.08 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 65.00 | 19.40 | 23.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST | |||
| 70.00 | 24.40 | 27.30 | 16.34 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 4:00:03 PM EST |
| 75.00 | 29.60 | 33.10 | 20.95 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/7/2024 | 3/28/2025 4:00:03 PM EST |
| 80.00 | 34.20 | 38.00 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 3/28/2025 4:00:03 PM EST |