Options Chain for VIPER ENERGY INC CL A (VNOM) - $46.43 as of 9/6/2024 3:15:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 24.20 | 27.10 | 27.24 | 0.00 | 0.00% | 0 | 3 | 4.30 | 1.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 23.00 | 21.30 | 24.80 | 23.39 | 0.00 | 0.00% | 0 | 2 | 3.70 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 24.00 | 20.30 | 23.80 | 22.92 | 0.00 | 0.00% | 0 | 1 | 3.52 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 25.00 | 19.30 | 22.80 | 22.00 | 0.00 | 0.00% | 0 | 3 | 3.34 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 26.00 | 18.30 | 21.80 | 22.15 | 0.00 | 0.00% | 0 | 1 | 3.18 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 27.00 | 17.30 | 20.80 | 21.15 | 0.00 | 0.00% | 0 | 3 | 3.02 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 28.00 | 16.30 | 19.80 | 18.97 | 0.00 | 0.00% | 0 | 4 | 2.86 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 29.00 | 15.30 | 18.80 | 18.35 | 0.00 | 0.00% | 0 | 6 | 2.71 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 30.00 | 14.40 | 17.80 | 17.33 | 0.00 | 0.00% | 0 | 9 | 2.57 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 31.00 | 13.40 | 16.80 | 15.90 | 0.00 | 0.00% | 0 | 0 | 2.43 | 1.00 | 0.00 | -0.01 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 32.00 | 11.90 | 16.00 | 16.17 | 0.00 | 0.00% | 0 | 4 | 2.29 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 33.00 | 11.10 | 14.80 | 15.37 | 0.00 | 0.00% | 0 | 12 | 2.16 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 34.00 | 10.90 | 14.00 | 13.39 | 0.00 | 0.00% | 0 | 3 | 2.03 | 1.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 3:59:58 PM EST |
| 35.00 | 9.60 | 12.80 | 13.34 | 0.00 | 0.00% | 0 | 3 | 1.90 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 36.00 | 8.90 | 11.80 | 12.08 | 0.00 | 0.00% | 0 | 2 | 1.77 | 1.00 | 0.00 | -0.01 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 37.00 | 7.90 | 10.80 | 11.37 | 0.00 | 0.00% | 0 | 9 | 1.65 | 1.00 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 38.00 | 5.90 | 9.80 | 8.35 | 0.00 | 0.00% | 0 | 9 | 1.49 | 0.99 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 39.00 | 4.90 | 8.80 | 8.96 | 0.00 | 0.00% | 0 | 4 | 1.41 | 0.99 | 0.01 | -0.01 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 40.00 | 5.00 | 6.30 | 6.90 | 0.00 | 0.00% | 0 | 38 | 0.70 | 0.96 | 0.02 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 41.00 | 3.10 | 5.90 | 6.10 | 0.00 | 0.00% | 0 | 5 | 1.10 | 0.94 | 0.03 | -0.02 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 42.00 | 3.10 | 4.50 | 5.08 | 0.00 | 0.00% | 0 | 22 | 0.60 | 0.89 | 0.06 | -0.03 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 43.00 | 2.80 | 3.10 | 4.81 | 0.00 | 0.00% | 0 | 347 | 0.43 | 0.82 | 0.08 | -0.04 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 44.00 | 2.10 | 2.25 | 4.71 | 0.00 | 0.00% | 0 | 587 | 0.31 | 0.73 | 0.11 | -0.04 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 45.00 | 1.35 | 1.55 | 1.30 | -1.15 | -46.94% | 10 | 169 | 0.29 | 0.61 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 46.00 | 0.90 | 1.05 | 1.05 | -0.60 | -36.37% | 15 | 23 | 0.31 | 0.48 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 47.00 | 0.50 | 0.65 | 0.50 | -0.46 | -47.92% | 6 | 129 | 0.30 | 0.34 | 0.14 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 48.00 | 0.30 | 0.35 | 0.35 | -0.05 | -12.50% | 27 | 288 | 0.30 | 0.22 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 49.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 114 | 0.30 | 0.13 | 0.08 | -0.02 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 50.00 | 0.05 | 0.15 | 0.10 | -0.10 | -50.00% | 6 | 311 | 0.31 | 0.07 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 55.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 15 | 0.49 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.05 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.05 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 24.00 | 0.00 | 1.00 | % | 0 | 0 | 2.77 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 17 | 1.43 | 0.00 | 0.00 | -0.01 | 6/24/2024 | 9/6/2024 3:59:58 PM EST |
| 26.00 | 0.00 | 1.00 | 0.09 | 0.00 | 0.00% | 0 | 30 | 2.49 | 0.00 | 0.00 | -0.01 | 7/11/2024 | 9/6/2024 3:59:58 PM EST |
| 27.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 25 | 2.36 | 0.00 | 0.00 | -0.01 | 7/10/2024 | 9/6/2024 3:59:58 PM EST |
| 28.00 | 0.00 | 1.00 | 0.13 | 0.00 | 0.00% | 0 | 53 | 2.23 | 0.00 | 0.00 | -0.01 | 7/17/2024 | 9/6/2024 3:59:58 PM EST |
| 29.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 23 | 2.11 | 0.00 | 0.00 | -0.01 | 7/22/2024 | 9/6/2024 3:59:58 PM EST |
| 30.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 71 | 1.99 | 0.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 3:59:58 PM EST |
| 31.00 | 0.00 | 1.00 | 0.01 | 0.00 | 0.00% | 0 | 115 | 1.87 | 0.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 73 | 1.01 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 33.00 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 47 | 1.65 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 34.00 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 24 | 0.86 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 217 | 0.70 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 36.00 | 0.00 | 1.00 | 0.11 | 0.00 | 0.00% | 0 | 84 | 1.33 | 0.00 | 0.00 | -0.01 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 37.00 | 0.00 | 1.00 | 0.12 | 0.00 | 0.00% | 0 | 111 | 1.22 | 0.00 | 0.00 | -0.01 | 8/22/2024 | 9/6/2024 3:59:58 PM EST |
| 38.00 | 0.00 | 0.20 | 0.12 | 0.00 | 0.00% | 0 | 147 | 0.68 | -0.01 | 0.00 | -0.01 | 8/15/2024 | 9/6/2024 3:59:58 PM EST |
| 39.00 | 0.00 | 0.15 | 0.19 | 0.00 | 0.00% | 0 | 83 | 0.56 | -0.01 | 0.01 | -0.01 | 8/14/2024 | 9/6/2024 3:59:58 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 3 | 182 | 0.45 | -0.04 | 0.02 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 41.00 | 0.05 | 0.15 | 0.11 | 0.00 | 0.00% | 0 | 69 | 0.57 | -0.06 | 0.03 | -0.02 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 42.00 | 0.05 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 39 | 0.31 | -0.11 | 0.06 | -0.03 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 43.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 24 | 0.34 | -0.18 | 0.08 | -0.04 | 8/21/2024 | 9/6/2024 3:59:58 PM EST |
| 44.00 | 0.40 | 0.55 | 0.55 | +0.20 | +57.15% | 54 | 70 | 0.32 | -0.27 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 45.00 | 0.70 | 0.85 | 0.90 | +0.35 | +63.64% | 3 | 165 | 0.31 | -0.39 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 46.00 | 1.20 | 1.35 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.32 | -0.52 | 0.14 | -0.04 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 47.00 | 1.80 | 2.05 | 1.36 | 0.00 | 0.00% | 0 | 23 | 0.32 | -0.66 | 0.14 | -0.04 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 48.00 | 2.55 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 24 | 0.39 | -0.78 | 0.11 | -0.03 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 49.00 | 3.40 | 3.60 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.51 | -0.87 | 0.08 | -0.02 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 50.00 | 3.90 | 5.90 | 4.60 | +2.26 | +96.59% | 34 | 37 | 0.41 | -0.93 | 0.05 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 55.00 | 8.50 | 11.30 | 7.36 | 0.00 | 0.00% | 0 | 3 | 1.42 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:58 PM EST |
| 60.00 | 12.60 | 16.30 | 13.23 | 0.00 | 0.00% | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |