Options Chain for VIPER ENERGY INC CL A (VNOM) - $38.09 as of 7/29/2025 2:47:14 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 | 16.00 | 19.60 | 17.80 | 18.20 | 0.00 | 0.00% | 0.89 | 0 | 5 | 2.00 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 11.80 | 14.10 | 12.95 | 12.72 | 0.00 | 0.00% | 0.52 | 0 | 14 | 1.34 | 1.00 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 30.00 | 7.20 | 9.50 | 8.35 | 8.90 | 0.00 | 0.00% | 0.28 | 0 | 5 | 1.01 | 0.95 | 0.03 | 0.00 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 35.00 | 3.30 | 3.70 | 3.50 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 7 | 0.38 | 0.71 | 0.07 | -0.01 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 36.00 | 2.65 | 3.00 | 2.83 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.35 | 0.64 | 0.07 | -0.02 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 37.00 | 2.05 | 2.40 | 2.23 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 63 | 0.35 | 0.56 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 38.00 | 1.60 | 2.00 | 1.80 | 1.66 | -0.44 | -20.96% | 0.05 | 5 | 34 | 0.34 | 0.48 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 39.00 | 1.25 | 1.45 | 1.35 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.37 | 0.40 | 0.08 | -0.02 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 40.00 | 0.90 | 1.05 | 0.98 | 0.90 | -0.15 | -14.29% | 0.02 | 3 | 1,301 | 0.34 | 0.33 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 41.00 | 0.65 | 0.80 | 0.73 | 0.75 | -0.03 | -3.85% | 0.02 | 1 | 38 | 0.35 | 0.27 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 42.00 | 0.40 | 0.75 | 0.58 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.33 | 0.21 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 43.00 | 0.10 | 0.60 | 0.35 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.37 | 0.16 | 0.05 | -0.01 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 44.00 | 0.15 | 0.85 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.33 | 0.12 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 1:59:00 PM EST |
| 45.00 | 0.10 | 0.25 | 0.18 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.34 | 0.09 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.57 | 0.07 | 0.02 | -0.01 | 6/16/2025 | 7/29/2025 1:59:00 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.60 | 0.05 | 0.02 | 0.00 | 6/30/2025 | 7/29/2025 1:59:00 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.64 | 0.03 | 0.01 | 0.00 | 6/24/2025 | 7/29/2025 1:59:00 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.67 | 0.02 | 0.01 | 0.00 | 5/27/2025 | 7/29/2025 1:59:00 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.70 | 0.02 | 0.01 | 0.00 | 6/24/2025 | 7/29/2025 1:59:00 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 0.84 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 7/29/2025 1:59:00 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 7/29/2025 1:59:00 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 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 30.00 | 0.15 | 0.30 | 0.23 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 129 | 0.44 | -0.05 | 0.03 | 0.00 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 35.00 | 0.95 | 1.15 | 1.05 | 1.16 | +0.19 | +19.59% | 0.03 | 10 | 130 | 0.36 | -0.29 | 0.07 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 36.00 | 1.15 | 1.60 | 1.38 | 1.30 | +0.03 | +2.37% | 0.04 | 1 | 144 | 0.37 | -0.36 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 37.00 | 1.70 | 1.90 | 1.80 | 2.00 | 0.00 | 0.00% | 0.05 | 5 | 69 | 0.36 | -0.44 | 0.08 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 38.00 | 2.10 | 2.55 | 2.33 | 2.13 | 0.00 | 0.00% | 0.06 | 0 | 35 | 0.37 | -0.52 | 0.08 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 39.00 | 2.40 | 3.10 | 2.75 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 27 | 0.28 | -0.60 | 0.08 | -0.02 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 40.00 | 3.50 | 3.80 | 3.65 | 3.39 | 0.00 | 0.00% | 0.09 | 0 | 72 | 0.36 | -0.67 | 0.07 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 41.00 | 3.20 | 4.50 | 3.85 | 4.07 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.41 | -0.73 | 0.06 | -0.01 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 42.00 | 5.00 | 5.30 | 5.15 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.41 | -0.79 | 0.06 | -0.01 | 5/22/2025 | 7/29/2025 1:59:00 PM EST |
| 43.00 | 5.70 | 6.50 | 6.10 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.43 | -0.84 | 0.05 | -0.01 | 4/29/2025 | 7/29/2025 1:59:00 PM EST |
| 44.00 | 5.70 | 7.50 | 6.60 | 5.40 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.41 | -0.88 | 0.04 | -0.01 | 4/29/2025 | 7/29/2025 1:59:00 PM EST |
| 45.00 | 6.60 | 9.60 | 8.10 | 6.00 | 0.00 | 0.00% | 0.18 | 0 | 32 | 0.78 | -0.91 | 0.03 | -0.01 | 4/29/2025 | 7/29/2025 1:59:00 PM EST |
| 46.00 | 7.30 | 9.90 | 8.60 | % | 0.19 | 0 | 0 | 0.68 | -0.93 | 0.02 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 47.00 | 8.30 | 11.80 | 10.05 | % | 0.21 | 0 | 0 | 0.95 | -0.95 | 0.02 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 48.00 | 9.40 | 12.80 | 11.10 | % | 0.23 | 0 | 0 | 0.99 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 49.00 | 10.50 | 13.80 | 12.15 | % | 0.25 | 0 | 0 | 1.03 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 50.00 | 11.90 | 14.20 | 13.05 | 7.40 | 0.00 | 0.00% | 0.26 | 0 | 3 | 1.09 | -0.98 | 0.01 | 0.00 | 2/27/2025 | 7/29/2025 1:59:00 PM EST |
| 55.00 | 16.20 | 19.20 | 17.70 | % | 0.32 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 60.00 | 21.00 | 24.20 | 22.60 | % | 0.38 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 65.00 | 25.80 | 29.70 | 27.75 | % | 0.43 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 70.00 | 30.80 | 34.70 | 32.75 | % | 0.47 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 75.00 | 35.70 | 39.70 | 37.70 | % | 0.50 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |