Options Chain for VIPER ENERGY INC CL A (VNOM) - $37.86 as of 9/18/2025 9:56:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.60 | 16.30 | 15.95 | % | 6.38 | 0 | 0 | EST | |||||||
| 5.00 | 13.10 | 13.80 | 13.45 | % | 2.69 | 0 | 0 | EST | |||||||
| 7.50 | 10.60 | 11.30 | 10.95 | % | 1.46 | 0 | 0 | EST | |||||||
| 10.00 | 6.80 | 8.70 | 7.75 | % | 0.78 | 0 | 0 | EST | |||||||
| 12.50 | 4.30 | 6.20 | 5.25 | % | 0.42 | 0 | 0 | EST | |||||||
| 15.00 | 1.95 | 3.70 | 2.83 | % | 0.19 | 0 | 0 | EST | |||||||
| 17.50 | 0.65 | 1.15 | 0.90 | % | 0.05 | 0 | 0 | EST | |||||||
| 20.00 | 17.10 | 19.40 | 18.25 | 18.00 | 0.00 | 0.00% | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 9:58:58 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 9/5/2025 | EST | ||||
| 22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 10 | EST | |||||||
| 25.00 | 12.10 | 14.40 | 13.25 | 13.00 | 0.00 | 0.00% | 0.53 | 0 | 0 | 8.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/18/2025 9:58:58 AM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 7.20 | 8.70 | 7.95 | 9.90 | 0.00 | 0.00% | 0.27 | 0 | 8 | 4.24 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:58 AM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 33.00 | 4.40 | 5.60 | 5.00 | % | 0.15 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 34.00 | 3.40 | 4.60 | 4.00 | % | 0.12 | 0 | 0 | 2.46 | 1.00 | 0.01 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 35.00 | 2.50 | 3.70 | 3.10 | 3.18 | 0.00 | 0.00% | 0.09 | 0 | 12 | 2.21 | 0.98 | 0.03 | -0.01 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
| 36.00 | 1.30 | 2.80 | 2.05 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 30 | 1.92 | 0.92 | 0.11 | -0.06 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 37.00 | 1.05 | 1.30 | 1.18 | 1.10 | +0.05 | +4.77% | 0.03 | 1 | 67 | 0.85 | 0.78 | 0.23 | -0.19 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 38.00 | 0.40 | 0.45 | 0.43 | 0.45 | -0.05 | -10.00% | 0.01 | 9 | 217 | 0.50 | 0.51 | 0.32 | -0.22 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 39.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 3 | 212 | 0.72 | 0.22 | 0.23 | -0.13 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 3 | 3,051 | 0.86 | 0.06 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 294 | 2.06 | 0.01 | 0.02 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 900 | 2.37 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:58 AM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 516 | 2.66 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:58 AM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 113 | 2.93 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:58 AM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 122 | 3.18 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 3.42 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 9/18/2025 9:58:58 AM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.66 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 9/18/2025 9:58:58 AM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 39 | 3.87 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:58 AM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 9/18/2025 9:58:58 AM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.29 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 9/18/2025 9:58:58 AM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 5.21 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/18/2025 9:58:58 AM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 65.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 75.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 9/18/2025 9:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.25 | 0.13 | % | 0.05 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.25 | 0.13 | % | 0.03 | 0 | 0 | EST | |||||||
| 7.50 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 69 | EST | |||||||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 20.00 | 1.35 | 2.85 | 2.10 | % | 0.11 | 0 | 1 | EST | |||||||
| 22.50 | 3.70 | 4.50 | 4.10 | % | 0.18 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.52 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:58 AM EST |
| 25.00 | 6.30 | 7.00 | 6.65 | % | 0.27 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 178 | 2.14 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 30.00 | 11.20 | 11.90 | 11.55 | % | 0.39 | 0 | 0 | EST | |||||||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 34.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.01 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,672 | 1.05 | -0.02 | 0.03 | -0.01 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 35.00 | 16.20 | 16.90 | 16.55 | % | 0.47 | 0 | 0 | EST | |||||||
| 36.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 315 | 0.70 | -0.08 | 0.11 | -0.06 | 9/16/2025 | 9/18/2025 9:58:58 AM EST |
| 37.00 | 0.05 | 0.20 | 0.13 | 0.17 | +0.02 | +13.34% | 0.00 | 3 | 242 | 0.64 | -0.22 | 0.23 | -0.19 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 38.00 | 0.35 | 0.40 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.62 | -0.49 | 0.32 | -0.22 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 39.00 | 1.00 | 1.25 | 1.13 | 1.12 | -0.03 | -2.61% | 0.03 | 2 | 78 | 0.96 | -0.78 | 0.23 | -0.13 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 40.00 | 1.90 | 2.35 | 2.13 | 2.00 | -0.07 | -3.39% | 0.05 | 3 | 57 | 2.55 | -0.94 | 0.09 | -0.03 | 9/18/2025 | 9/18/2025 9:58:58 AM EST |
| 41.00 | 2.30 | 5.10 | 3.70 | 2.60 | 0.00 | 0.00% | 0.09 | 0 | 3 | 3.63 | -0.99 | 0.02 | 0.00 | 9/3/2025 | 9/18/2025 9:58:58 AM EST |
| 42.00 | 3.40 | 4.60 | 4.00 | 3.90 | 0.00 | 0.00% | 0.10 | 0 | 12 | 2.05 | -1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:58 AM EST |
| 43.00 | 3.00 | 7.10 | 5.05 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 13 | 4.33 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 9/18/2025 9:58:58 AM EST |
| 44.00 | 4.60 | 8.10 | 6.35 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 3 | 4.64 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 9/18/2025 9:58:58 AM EST |
| 45.00 | 5.20 | 9.10 | 7.15 | 7.63 | 0.00 | 0.00% | 0.16 | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 8/18/2025 | 9/18/2025 9:58:58 AM EST |
| 46.00 | 6.60 | 10.10 | 8.35 | % | 0.18 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 47.00 | 7.20 | 11.10 | 9.15 | % | 0.19 | 0 | 0 | 5.49 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 48.00 | 9.30 | 12.10 | 10.70 | 10.72 | 0.00 | 0.00% | 0.22 | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 9/18/2025 9:58:58 AM EST |
| 49.00 | 10.40 | 13.10 | 11.75 | % | 0.24 | 0 | 0 | 5.99 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 50.00 | 11.60 | 14.10 | 12.85 | 7.40 | 0.00 | 0.00% | 0.26 | 0 | 1 | 6.22 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 9/18/2025 9:58:58 AM EST |
| 55.00 | 16.40 | 19.20 | 17.80 | % | 0.32 | 0 | 0 | 7.43 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 60.00 | 21.30 | 24.20 | 22.75 | % | 0.38 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 65.00 | 26.30 | 29.10 | 27.70 | % | 0.43 | 0 | 0 | 9.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 70.00 | 31.70 | 34.20 | 32.95 | % | 0.47 | 0 | 0 | 9.87 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST | |||
| 75.00 | 36.30 | 39.20 | 37.75 | % | 0.50 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:58 AM EST |