Options Chain for VIPER ENERGY INC CL A (VNOM) - $38.99 as of 7/3/2025 2:33:07 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 | 17.80 | 20.20 | 19.00 | 18.24 | +0.08 | +0.45% | 0.95 | 6 | 17 | 2.28 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 25.00 | 12.20 | 15.30 | 13.75 | 13.40 | +0.10 | +0.76% | 0.55 | 24 | 15 | 1.71 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 30.00 | 7.80 | 8.90 | 8.35 | 11.97 | 0.00 | 0.00% | 0.28 | 0 | 302 | 0.90 | 0.93 | 0.02 | -0.01 | 5/12/2025 | 7/3/2025 12:59:00 PM EST |
| 34.00 | 4.20 | 5.40 | 4.80 | 7.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.46 | 0.79 | 0.05 | -0.02 | 6/18/2025 | 7/3/2025 12:59:00 PM EST |
| 35.00 | 3.60 | 4.10 | 3.85 | 4.20 | 0.00 | 0.00% | 0.11 | 0 | 414 | 0.41 | 0.73 | 0.06 | -0.02 | 6/25/2025 | 7/3/2025 12:59:00 PM EST |
| 36.00 | 3.00 | 3.40 | 3.20 | 5.40 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.41 | 0.67 | 0.07 | -0.02 | 6/2/2025 | 7/3/2025 12:59:00 PM EST |
| 37.00 | 2.40 | 2.85 | 2.63 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.42 | 0.60 | 0.07 | -0.02 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 38.00 | 1.80 | 2.25 | 2.03 | 1.92 | -0.16 | -7.70% | 0.05 | 2 | 14 | 0.40 | 0.52 | 0.08 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 39.00 | 1.35 | 1.75 | 1.55 | 1.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.39 | 0.44 | 0.08 | -0.02 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 40.00 | 0.95 | 1.35 | 1.15 | 1.26 | +0.06 | +5.00% | 0.03 | 1 | 211 | 0.36 | 0.36 | 0.08 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 41.00 | 0.70 | 1.05 | 0.88 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.38 | 0.29 | 0.07 | -0.02 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 42.00 | 0.45 | 0.70 | 0.58 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.37 | 0.23 | 0.06 | -0.02 | 7/1/2025 | 7/3/2025 12:59:00 PM EST |
| 43.00 | 0.10 | 0.55 | 0.33 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.37 | 0.18 | 0.05 | -0.01 | 6/23/2025 | 7/3/2025 12:59:00 PM EST |
| 44.00 | 0.20 | 0.40 | 0.30 | 0.31 | -0.09 | -22.50% | 0.01 | 3 | 78 | 0.36 | 0.14 | 0.04 | -0.01 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 411 | 0.37 | 0.11 | 0.04 | -0.01 | 6/30/2025 | 7/3/2025 12:59:00 PM EST |
| 46.00 | 0.00 | 0.85 | 0.43 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.61 | 0.07 | 0.03 | -0.01 | 6/9/2025 | 7/3/2025 12:59:00 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.63 | 0.05 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 48.00 | 0.00 | 1.10 | 0.55 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.76 | 0.04 | 0.02 | 0.00 | 6/13/2025 | 7/3/2025 12:59:00 PM EST |
| 49.00 | 0.00 | 1.15 | 0.58 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | 0.02 | 0.01 | 0.00 | 6/6/2025 | 7/3/2025 12:59:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.73 | 0.02 | 0.01 | 0.00 | 6/25/2025 | 7/3/2025 12:59:00 PM EST |
| 55.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1,273 | 0.76 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 7/3/2025 12:59:00 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 2,805 | 1.10 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 7/3/2025 12:59:00 PM EST |
| 65.00 | 0.00 | 1.10 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.27 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/3/2025 12:59:00 PM EST |
| 70.00 | 0.00 | 1.10 | 0.55 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.38 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 7/3/2025 12:59:00 PM EST |
| 75.00 | 0.00 | 1.10 | 0.55 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 7/3/2025 12:59:00 PM EST |
| 80.00 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/3/2025 12:59:00 PM EST |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.27 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 7/3/2025 12:59:00 PM EST |
| 30.00 | 0.10 | 0.75 | 0.43 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.57 | -0.07 | 0.02 | -0.01 | 6/24/2025 | 7/3/2025 12:59:00 PM EST |
| 34.00 | 0.55 | 0.80 | 0.68 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.42 | -0.21 | 0.05 | -0.02 | 7/2/2025 | 7/3/2025 12:59:00 PM EST |
| 35.00 | 0.80 | 1.00 | 0.90 | 0.85 | 0.00 | 0.00% | 0.03 | 16 | 966 | 0.41 | -0.27 | 0.06 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 36.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.01 | -0.83% | 0.03 | 4 | 45 | 0.39 | -0.33 | 0.07 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 37.00 | 1.40 | 1.65 | 1.53 | 1.56 | +0.27 | +20.93% | 0.04 | 12 | 42 | 0.38 | -0.40 | 0.07 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 38.00 | 1.90 | 2.20 | 2.05 | 2.05 | +0.10 | +5.13% | 0.05 | 28 | 101 | 0.39 | -0.48 | 0.08 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 39.00 | 2.45 | 2.85 | 2.65 | 2.65 | +0.10 | +3.93% | 0.07 | 2 | 164 | 0.40 | -0.56 | 0.08 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 40.00 | 3.10 | 3.50 | 3.30 | 3.25 | +0.25 | +8.34% | 0.08 | 5 | 1,459 | 0.40 | -0.64 | 0.08 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 41.00 | 3.80 | 4.30 | 4.05 | 3.37 | 0.00 | 0.00% | 0.10 | 0 | 64 | 0.42 | -0.71 | 0.07 | -0.02 | 6/23/2025 | 7/3/2025 12:59:00 PM EST |
| 42.00 | 4.20 | 5.20 | 4.70 | 5.07 | -0.13 | -2.50% | 0.11 | 15 | 58 | 0.57 | -0.77 | 0.06 | -0.02 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 43.00 | 4.20 | 7.20 | 5.70 | 4.24 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.75 | -0.82 | 0.05 | -0.01 | 5/19/2025 | 7/3/2025 12:59:00 PM EST |
| 44.00 | 4.80 | 8.20 | 6.50 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.85 | -0.86 | 0.04 | -0.01 | 6/9/2025 | 7/3/2025 12:59:00 PM EST |
| 45.00 | 5.50 | 9.50 | 7.50 | 7.60 | 0.00 | 0.00% | 0.17 | 0 | 48 | 0.94 | -0.89 | 0.04 | -0.01 | 6/24/2025 | 7/3/2025 12:59:00 PM EST |
| 46.00 | 6.50 | 10.60 | 8.55 | % | 0.19 | 0 | 0 | 1.01 | -0.93 | 0.03 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 47.00 | 7.30 | 11.50 | 9.40 | % | 0.20 | 0 | 0 | 1.04 | -0.95 | 0.02 | -0.01 | 7/3/2025 12:59:00 PM EST | |||
| 48.00 | 8.50 | 12.50 | 10.50 | 8.40 | 0.00 | 0.00% | 0.22 | 0 | 2 | 1.09 | -0.96 | 0.02 | 0.00 | 5/6/2025 | 7/3/2025 12:59:00 PM EST |
| 49.00 | 9.30 | 13.30 | 11.30 | % | 0.23 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 50.00 | 10.70 | 14.40 | 12.55 | 12.80 | +0.40 | +3.23% | 0.25 | 1 | 109 | 1.15 | -0.98 | 0.01 | 0.00 | 7/3/2025 | 7/3/2025 12:59:00 PM EST |
| 55.00 | 15.30 | 19.40 | 17.35 | 7.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 7/3/2025 12:59:00 PM EST |
| 60.00 | 20.10 | 24.30 | 22.20 | 13.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 2/21/2025 | 7/3/2025 12:59:00 PM EST |
| 65.00 | 25.30 | 29.30 | 27.30 | % | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 70.00 | 30.10 | 34.30 | 32.20 | 18.00 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 7/3/2025 12:59:00 PM EST |
| 75.00 | 35.10 | 39.20 | 37.15 | % | 0.50 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST | |||
| 80.00 | 40.20 | 44.20 | 42.20 | % | 0.53 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:00 PM EST |