Options Chain for VIPER ENERGY INC CL A (VNOM) - $39.67 as of 5/27/2025 3:44:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 6.80 | 9.00 | % | 0 | 0 | 0.54 | 0.91 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 34.00 | 5.80 | 7.80 | % | 0 | 0 | 0.45 | 0.88 | 0.03 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 5.30 | 6.80 | % | 0 | 0 | 0.38 | 0.85 | 0.04 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 36.00 | 4.40 | 5.80 | % | 0 | 0 | 0.38 | 0.80 | 0.05 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 37.00 | 3.70 | 5.00 | % | 0 | 0 | 0.37 | 0.75 | 0.06 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 38.00 | 3.10 | 4.20 | % | 0 | 0 | 0.36 | 0.69 | 0.06 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 39.00 | 2.65 | 3.50 | % | 0 | 0 | 0.35 | 0.63 | 0.07 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 40.00 | 2.15 | 2.80 | 2.30 | -0.76 | -24.84% | 2 | 3 | 0.35 | 0.55 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 41.00 | 1.50 | 2.35 | % | 0 | 0 | 0.34 | 0.48 | 0.08 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 42.00 | 0.95 | 1.90 | 1.38 | 0.00 | 0.00% | 0 | 4 | 0.33 | 0.40 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 43.00 | 0.65 | 1.55 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.33 | 0.33 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:59 PM EST |
| 44.00 | 0.30 | 1.25 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.33 | 0.26 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 45.00 | 0.25 | 1.00 | 0.93 | 0.00 | 0.00% | 0 | 94 | 0.32 | 0.21 | 0.06 | -0.01 | 5/21/2025 | 5/27/2025 2:58:59 PM EST |
| 46.00 | 0.05 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 24 | 0.32 | 0.16 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 47.00 | 0.05 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.32 | 0.12 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 2:58:59 PM EST |
| 48.00 | 0.05 | 0.60 | % | 0 | 0 | 0.33 | 0.09 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 49.00 | 0.00 | 0.80 | % | 0 | 0 | 0.52 | 0.07 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.05 | 0.02 | 0.00 | 5/20/2025 | 5/27/2025 2:58:59 PM EST |
| 55.00 | 0.00 | 0.25 | % | 0 | 0 | 0.51 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.05 | 0.65 | % | 0 | 0 | 0.43 | -0.09 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 34.00 | 0.15 | 0.45 | % | 0 | 0 | 0.41 | -0.12 | 0.03 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 35.00 | 0.25 | 0.80 | 0.55 | -0.19 | -25.68% | 1 | 10 | 0.39 | -0.15 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 36.00 | 0.30 | 1.05 | % | 0 | 0 | 0.38 | -0.20 | 0.05 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 37.00 | 0.60 | 1.35 | 0.90 | -0.20 | -18.19% | 3 | 1 | 0.37 | -0.25 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 38.00 | 0.90 | 1.20 | 1.25 | +0.10 | +8.70% | 1 | 6 | 0.37 | -0.31 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 39.00 | 1.05 | 2.00 | 1.70 | +0.47 | +38.22% | 1 | 2 | 0.36 | -0.37 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 40.00 | 1.80 | 2.10 | 2.05 | 0.00 | 0.00% | 0 | 25 | 0.35 | -0.45 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 41.00 | 1.95 | 2.95 | 2.65 | 0.00 | 0.00% | 0 | 6 | 0.34 | -0.52 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 2:58:59 PM EST |
| 42.00 | 2.75 | 3.50 | 3.04 | +0.34 | +12.60% | 15 | 1 | 0.33 | -0.60 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:59 PM EST |
| 43.00 | 3.20 | 4.20 | % | 0 | 0 | 0.32 | -0.67 | 0.07 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 44.00 | 3.70 | 5.00 | % | 0 | 0 | 0.36 | -0.74 | 0.07 | -0.02 | 5/27/2025 2:58:59 PM EST | |||
| 45.00 | 4.40 | 5.80 | % | 0 | 0 | 0.50 | -0.79 | 0.06 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 46.00 | 5.10 | 7.00 | % | 0 | 0 | 0.36 | -0.84 | 0.05 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 47.00 | 6.10 | 8.50 | % | 0 | 0 | 0.57 | -0.88 | 0.04 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 48.00 | 6.90 | 10.00 | % | 0 | 0 | 0.59 | -0.91 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 49.00 | 8.20 | 10.90 | % | 0 | 0 | 0.83 | -0.93 | 0.03 | -0.01 | 5/27/2025 2:58:59 PM EST | |||
| 50.00 | 9.10 | 11.90 | % | 0 | 0 | 0.89 | -0.95 | 0.02 | 0.00 | 5/27/2025 2:58:59 PM EST | |||
| 55.00 | 13.80 | 16.80 | % | 0 | 0 | 1.07 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:59 PM EST |