Options Chain for VIPER ENERGY INC CL A (VNOM) - $42.63 as of 10/9/2026 7:53:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 9.30 | 11.10 | 10.20 | % | 0.31 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 34.00 | 8.30 | 10.10 | 9.20 | % | 0.27 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 35.00 | 7.50 | 8.60 | 8.05 | 8.45 | 0.00 | 0.00% | 0.23 | 0 | 4 | 1.41 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:51 PM EST |
| 36.00 | 6.50 | 7.60 | 7.05 | % | 0.20 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 37.00 | 5.30 | 7.10 | 6.20 | % | 0.17 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 38.00 | 4.40 | 5.80 | 5.10 | % | 0.13 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 39.00 | 3.70 | 4.70 | 4.20 | 4.32 | % | 0.11 | 2 | 0 | 0.92 | 0.99 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:51 PM EST | |
| 40.00 | 2.75 | 3.80 | 3.28 | 3.24 | +1.61 | +98.78% | 0.08 | 1 | 5 | 0.83 | 0.96 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 41.00 | 1.90 | 2.35 | 2.13 | 1.96 | 0.00 | 0.00% | 0.05 | 0 | 108 | 0.43 | 0.89 | 0.11 | -0.04 | 10/8/2026 | 10/9/2026 3:59:51 PM EST |
| 42.00 | 1.25 | 1.55 | 1.40 | 1.25 | +0.10 | +8.70% | 0.03 | 31 | 1,064 | 0.32 | 0.74 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 43.00 | 0.65 | 1.00 | 0.83 | 0.81 | +0.26 | +47.28% | 0.02 | 20 | 379 | 0.33 | 0.52 | 0.24 | -0.06 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 44.00 | 0.25 | 0.45 | 0.35 | 0.30 | +0.11 | +57.90% | 0.01 | 35 | 447 | 0.30 | 0.30 | 0.21 | -0.05 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 28 | 461 | 0.31 | 0.13 | 0.13 | -0.03 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 8 | 762 | 0.31 | 0.05 | 0.06 | -0.01 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 0.39 | 0.01 | 0.02 | 0.00 | 10/6/2026 | 10/9/2026 3:59:51 PM EST |
| 48.00 | 0.00 | 0.45 | 0.23 | 0.02 | -0.03 | -60.00% | 0.00 | 1 | 58 | 0.46 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.53 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:51 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.67 | 0.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:51 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.07 | 0.00 | 0.00 | 0.00 | 9/15/2026 | 10/9/2026 3:59:51 PM EST |
| 60.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/9/2026 3:59:51 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 37.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:51 PM EST |
| 38.00 | 0.00 | 0.30 | 0.15 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 48 | 0.81 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.79 | -0.01 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 0.00 | 2 | 1,599 | 0.40 | -0.04 | 0.05 | -0.03 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 41.00 | 0.00 | 0.35 | 0.18 | 0.13 | -0.77 | -85.56% | 0.00 | 53 | 63 | 0.47 | -0.11 | 0.11 | -0.04 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 42.00 | 0.20 | 0.40 | 0.30 | 0.20 | -0.47 | -70.15% | 0.01 | 58 | 101 | 0.30 | -0.26 | 0.19 | -0.05 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 43.00 | 0.45 | 0.75 | 0.60 | 0.60 | -0.50 | -45.46% | 0.01 | 10 | 84 | 0.26 | -0.48 | 0.24 | -0.06 | 10/9/2026 | 10/9/2026 3:59:51 PM EST |
| 44.00 | 0.90 | 1.50 | 1.20 | 3.12 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.39 | -0.70 | 0.21 | -0.05 | 10/7/2026 | 10/9/2026 3:59:51 PM EST |
| 45.00 | 1.60 | 2.40 | 2.00 | 4.31 | 0.00 | 0.00% | 0.04 | 0 | 64 | 0.48 | -0.87 | 0.13 | -0.03 | 10/2/2026 | 10/9/2026 3:59:51 PM EST |
| 46.00 | 2.45 | 3.20 | 2.83 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.47 | -0.95 | 0.06 | -0.01 | 9/23/2026 | 10/9/2026 3:59:51 PM EST |
| 47.00 | 3.40 | 4.80 | 4.10 | % | 0.09 | 0 | 0 | 0.93 | -0.99 | 0.02 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 48.00 | 4.40 | 5.70 | 5.05 | % | 0.11 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 49.00 | 5.20 | 6.50 | 5.85 | % | 0.12 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 50.00 | 6.00 | 7.50 | 6.75 | 5.58 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/4/2026 | 10/9/2026 3:59:51 PM EST |
| 55.00 | 11.30 | 12.50 | 11.90 | % | 0.22 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST | |||
| 60.00 | 16.30 | 17.90 | 17.10 | % | 0.29 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:51 PM EST |