Options Chain for VIPER ENERGY INC CL A (VNOM) - $41.41 as of 5/5/2025 9:29:34 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 15.40 | 18.60 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 10.50 | 13.60 | 10.40 | 0.00 | 0.00% | 0 | 7 | 0.89 | 1.00 | 0.01 | 0.00 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 6.20 | 7.10 | 7.03 | -0.07 | -0.99% | 1 | 360 | 0.46 | 0.85 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 36.00 | 4.90 | 6.60 | % | 0 | 0 | 0.43 | 0.81 | 0.04 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 37.00 | 4.60 | 6.00 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.51 | 0.76 | 0.05 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 38.00 | 4.20 | 4.50 | 4.55 | 0.00 | 0.00% | 0 | 11 | 0.45 | 0.71 | 0.05 | -0.02 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 39.00 | 3.40 | 3.90 | 3.40 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.66 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 2.85 | 3.10 | 3.50 | 0.00 | 0.00% | 0 | 185 | 0.42 | 0.60 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 41.00 | 2.30 | 2.65 | % | 0 | 0 | 0.42 | 0.53 | 0.07 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 42.00 | 1.85 | 2.00 | % | 0 | 0 | 0.40 | 0.46 | 0.07 | -0.02 | 5/5/2025 3:59:47 PM EST | |||
| 43.00 | 1.45 | 1.60 | 1.75 | 0.00 | 0.00% | 0 | 7 | 0.40 | 0.39 | 0.07 | -0.02 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 44.00 | 1.10 | 1.25 | 1.25 | -0.15 | -10.72% | 7 | 27 | 0.39 | 0.32 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 0.80 | 0.95 | 1.00 | 0.00 | 0.00% | 0 | 139 | 0.39 | 0.25 | 0.06 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 46.00 | 0.60 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 44 | 0.39 | 0.20 | 0.05 | -0.01 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 47.00 | 0.40 | 0.65 | 0.55 | -0.24 | -30.38% | 4 | 1 | 0.39 | 0.15 | 0.05 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 48.00 | 0.30 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 7 | 0.43 | 0.12 | 0.04 | -0.01 | 4/30/2025 | 5/5/2025 3:59:47 PM EST |
| 49.00 | 0.20 | 0.55 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.42 | 0.11 | 0.03 | -0.01 | 4/29/2025 | 5/5/2025 3:59:47 PM EST |
| 50.00 | 0.15 | 0.30 | 0.20 | -0.05 | -20.00% | 5 | 1,771 | 0.39 | 0.10 | 0.03 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 98 | 0.56 | 0.02 | 0.01 | 0.00 | 4/23/2025 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 0.00 | 1.10 | 0.60 | 0.00 | 0.00% | 0 | 209 | 0.85 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 5/5/2025 3:59:47 PM EST |
| 65.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 944 | 0.97 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:47 PM EST |
| 70.00 | 0.00 | 1.10 | 1.18 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 0.00 | 1.10 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.38 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/5/2025 3:59:47 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 | 1.20 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 30.00 | 0.00 | 0.95 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.68 | 0.00 | 0.01 | 0.00 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 35.00 | 0.50 | 0.70 | 0.57 | -0.05 | -8.07% | 5 | 190 | 0.48 | -0.15 | 0.04 | -0.01 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 36.00 | 0.70 | 1.20 | 0.80 | 0.00 | 0.00% | 1 | 29 | 0.51 | -0.19 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 37.00 | 0.85 | 1.05 | 0.85 | 0.00 | 0.00% | 1 | 5 | 0.44 | -0.24 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 38.00 | 1.15 | 1.30 | 1.20 | +0.15 | +14.29% | 5 | 9 | 0.44 | -0.29 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 39.00 | 1.45 | 1.70 | 1.57 | 0.00 | 0.00% | 0 | 19 | 0.43 | -0.34 | 0.06 | -0.02 | 5/1/2025 | 5/5/2025 3:59:47 PM EST |
| 40.00 | 1.85 | 2.00 | 1.90 | +0.24 | +14.46% | 63 | 143 | 0.42 | -0.40 | 0.06 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 41.00 | 2.25 | 2.50 | 2.35 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.47 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 42.00 | 2.80 | 3.10 | 2.78 | +0.01 | +0.37% | 1 | 1 | 0.41 | -0.54 | 0.07 | -0.02 | 5/5/2025 | 5/5/2025 3:59:47 PM EST |
| 43.00 | 3.40 | 3.60 | 3.30 | 0.00 | 0.00% | 0 | 6 | 0.40 | -0.61 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 44.00 | 4.00 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 13 | 0.40 | -0.68 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:47 PM EST |
| 45.00 | 4.60 | 5.00 | 6.20 | 0.00 | 0.00% | 0 | 197 | 0.38 | -0.75 | 0.06 | -0.02 | 4/22/2025 | 5/5/2025 3:59:47 PM EST |
| 46.00 | 5.30 | 5.80 | % | 0 | 0 | 0.36 | -0.80 | 0.05 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 47.00 | 6.10 | 7.80 | % | 0 | 0 | 0.51 | -0.85 | 0.05 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 48.00 | 6.10 | 8.60 | % | 0 | 0 | 0.40 | -0.88 | 0.04 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 49.00 | 6.80 | 9.80 | % | 0 | 0 | 0.50 | -0.89 | 0.03 | -0.01 | 5/5/2025 3:59:47 PM EST | |||
| 50.00 | 7.60 | 11.00 | 14.97 | 0.00 | 0.00% | 0 | 25 | 0.48 | -0.90 | 0.03 | -0.01 | 4/7/2025 | 5/5/2025 3:59:47 PM EST |
| 55.00 | 12.40 | 16.00 | 8.90 | 0.00 | 0.00% | 0 | 4 | 0.56 | -0.98 | 0.01 | 0.00 | 12/27/2024 | 5/5/2025 3:59:47 PM EST |
| 60.00 | 17.20 | 21.00 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 65.00 | 22.60 | 26.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 70.00 | 27.00 | 31.00 | 17.67 | 0.00 | 0.00% | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/5/2025 3:59:47 PM EST |
| 75.00 | 32.00 | 36.30 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST | |||
| 80.00 | 37.00 | 41.30 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:47 PM EST |