Options Chain for VIPER ENERGY INC CL A (VNOM) - $47.50 as of 4/24/2026 5:45:22 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 | 26.30 | 28.80 | 27.55 | % | 1.38 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 25.00 | 21.30 | 23.80 | 22.55 | % | 0.90 | 0 | 5 | 1.57 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 29.00 | 17.30 | 19.80 | 18.55 | % | 0.64 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 30.00 | 16.30 | 18.80 | 17.55 | 18.50 | 0.00 | 0.00% | 0.59 | 0 | 3 | 1.24 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/24/2026 3:59:43 PM EST |
| 31.00 | 15.30 | 17.90 | 16.60 | % | 0.54 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 32.00 | 14.30 | 16.80 | 15.55 | % | 0.49 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 33.00 | 13.30 | 15.80 | 14.55 | % | 0.44 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 34.00 | 12.30 | 14.90 | 13.60 | 12.60 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.01 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/24/2026 3:59:43 PM EST |
| 35.00 | 11.30 | 13.90 | 12.60 | 11.81 | 0.00 | 0.00% | 0.36 | 0 | 36 | 0.95 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 36.00 | 10.30 | 12.90 | 11.60 | % | 0.32 | 0 | 48 | 0.89 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 37.00 | 9.40 | 11.90 | 10.65 | % | 0.29 | 0 | 131 | 0.83 | 0.98 | 0.02 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 38.00 | 8.40 | 10.90 | 9.65 | 8.28 | 0.00 | 0.00% | 0.25 | 0 | 122 | 0.78 | 0.97 | 0.02 | 0.00 | 4/9/2026 | 4/24/2026 3:59:43 PM EST |
| 39.00 | 7.60 | 9.90 | 8.75 | 8.69 | 0.00 | 0.00% | 0.22 | 0 | 570 | 0.72 | 0.93 | 0.03 | -0.01 | 3/31/2026 | 4/24/2026 3:59:43 PM EST |
| 40.00 | 6.80 | 8.70 | 7.75 | 8.00 | 0.00 | 0.00% | 0.19 | 0 | 321 | 0.62 | 0.90 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 41.00 | 5.80 | 8.00 | 6.90 | 5.50 | 0.00 | 0.00% | 0.17 | 0 | 124 | 0.62 | 0.87 | 0.04 | -0.01 | 4/1/2026 | 4/24/2026 3:59:43 PM EST |
| 42.00 | 4.90 | 7.00 | 5.95 | 5.95 | 0.00 | 0.00% | 0.14 | 0 | 165 | 0.57 | 0.83 | 0.04 | -0.01 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 43.00 | 4.10 | 6.20 | 5.15 | 4.66 | 0.00 | 0.00% | 0.12 | 0 | 442 | 0.54 | 0.78 | 0.05 | -0.01 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 44.00 | 3.30 | 5.50 | 4.40 | 2.83 | 0.00 | 0.00% | 0.10 | 0 | 1,139 | 0.53 | 0.73 | 0.06 | -0.02 | 4/17/2026 | 4/24/2026 3:59:43 PM EST |
| 45.00 | 3.20 | 4.40 | 3.80 | 3.80 | +0.03 | +0.80% | 0.08 | 5 | 339 | 0.35 | 0.67 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 46.00 | 2.35 | 4.00 | 3.18 | 2.80 | -0.27 | -8.80% | 0.07 | 1 | 175 | 0.35 | 0.61 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 47.00 | 1.85 | 3.00 | 2.43 | 2.52 | -0.06 | -2.33% | 0.05 | 6 | 65 | 0.32 | 0.54 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 48.00 | 1.10 | 2.75 | 1.93 | 2.24 | 0.00 | 0.00% | 0.04 | 0 | 235 | 0.31 | 0.48 | 0.07 | -0.02 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 49.00 | 0.65 | 2.30 | 1.48 | 1.20 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.30 | 0.41 | 0.06 | -0.02 | 4/20/2026 | 4/24/2026 3:59:43 PM EST |
| 50.00 | 1.00 | 1.65 | 1.33 | 1.28 | -0.17 | -11.73% | 0.03 | 269 | 896 | 0.33 | 0.35 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 55.00 | 0.20 | 0.55 | 0.38 | 0.37 | -0.03 | -7.50% | 0.01 | 35 | 2,730 | 0.33 | 0.14 | 0.03 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 60.00 | 0.10 | 0.20 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.37 | 0.06 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:43 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 | 0.15 | 0.08 | % | 0.00 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 276 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 29.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.99 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/24/2026 3:59:43 PM EST |
| 30.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.94 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/24/2026 3:59:43 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 18 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:43 PM EST | |||
| 32.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 0.85 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 56 | 0.80 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.75 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.70 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 36.00 | 0.10 | 0.85 | 0.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 75 | 0.53 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 37.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 117 | 0.46 | -0.02 | 0.02 | 0.00 | 4/20/2026 | 4/24/2026 3:59:43 PM EST |
| 38.00 | 0.20 | 0.90 | 0.55 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 164 | 0.49 | -0.03 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 39.00 | 0.05 | 0.90 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 77 | 0.40 | -0.07 | 0.03 | -0.01 | 4/22/2026 | 4/24/2026 3:59:43 PM EST |
| 40.00 | 0.05 | 1.05 | 0.55 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 260 | 0.38 | -0.10 | 0.03 | -0.01 | 4/21/2026 | 4/24/2026 3:59:43 PM EST |
| 41.00 | 0.15 | 1.00 | 0.58 | 0.70 | +0.05 | +7.70% | 0.01 | 1 | 64 | 0.36 | -0.13 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 42.00 | 0.05 | 1.45 | 0.75 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 160 | 0.34 | -0.17 | 0.04 | -0.01 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 43.00 | 0.45 | 1.45 | 0.95 | 0.80 | -0.45 | -36.00% | 0.02 | 2 | 149 | 0.35 | -0.22 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 44.00 | 0.85 | 1.90 | 1.38 | 1.10 | +0.05 | +4.77% | 0.03 | 2 | 122 | 0.38 | -0.27 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 45.00 | 0.70 | 1.80 | 1.25 | 1.54 | +0.14 | +10.00% | 0.03 | 2 | 302 | 0.30 | -0.33 | 0.06 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 46.00 | 1.00 | 2.90 | 1.95 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 104 | 0.35 | -0.39 | 0.06 | -0.02 | 4/20/2026 | 4/24/2026 3:59:43 PM EST |
| 47.00 | 1.85 | 2.70 | 2.28 | 2.80 | +0.30 | +12.00% | 0.05 | 100 | 86 | 0.33 | -0.46 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 48.00 | 2.60 | 3.30 | 2.95 | 2.94 | +0.09 | +3.16% | 0.06 | 4 | 1,887 | 0.34 | -0.52 | 0.07 | -0.02 | 4/24/2026 | 4/24/2026 3:59:43 PM EST |
| 49.00 | 2.30 | 4.60 | 3.45 | % | 0.07 | 0 | 0 | 0.32 | -0.59 | 0.06 | -0.02 | 4/24/2026 3:59:43 PM EST | |||
| 50.00 | 3.00 | 5.30 | 4.15 | 4.37 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.49 | -0.65 | 0.06 | -0.02 | 4/16/2026 | 4/24/2026 3:59:43 PM EST |
| 55.00 | 7.10 | 9.40 | 8.25 | 8.13 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.56 | -0.86 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:43 PM EST |
| 60.00 | 11.70 | 14.40 | 13.05 | % | 0.22 | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 4/24/2026 3:59:43 PM EST |