Options Chain for VIPER ENERGY INC CL A (VNOM) - $44.94 as of 3/17/2026 7:22:25 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 | 24.70 | 27.50 | 26.10 | 24.10 | 0.00 | 0.00% | 1.31 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 3/17/2026 3:59:59 PM EST |
| 25.00 | 19.70 | 22.50 | 21.10 | 19.19 | 0.00 | 0.00% | 0.84 | 0 | 8 | 6.21 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 3:59:59 PM EST |
| 29.00 | 15.70 | 18.50 | 17.10 | 15.31 | 0.00 | 0.00% | 0.59 | 0 | 5 | 5.01 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/17/2026 3:59:59 PM EST |
| 30.00 | 14.70 | 17.50 | 16.10 | 14.90 | 0.00 | 0.00% | 0.54 | 0 | 0 | 4.73 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 3:59:59 PM EST |
| 31.00 | 13.70 | 16.50 | 15.10 | 13.81 | 0.00 | 0.00% | 0.49 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 3:59:59 PM EST |
| 32.00 | 12.70 | 15.50 | 14.10 | 10.30 | 0.00 | 0.00% | 0.44 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 3/17/2026 3:59:59 PM EST |
| 33.00 | 11.70 | 14.50 | 13.10 | 11.60 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.95 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 3:59:59 PM EST |
| 34.00 | 10.70 | 13.30 | 12.00 | 10.60 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.48 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/17/2026 3:59:59 PM EST |
| 35.00 | 9.70 | 11.80 | 10.75 | 8.40 | 0.00 | 0.00% | 0.31 | 0 | 27 | 2.65 | 1.00 | 0.00 | 0.00 | 3/11/2026 | 3/17/2026 3:59:59 PM EST |
| 36.00 | 9.20 | 10.90 | 10.05 | 9.26 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.58 | 1.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:59 PM EST |
| 37.00 | 8.60 | 9.70 | 9.15 | 8.80 | +0.59 | +7.19% | 0.25 | 3 | 19 | 2.13 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 38.00 | 7.60 | 8.50 | 8.05 | 8.11 | +0.91 | +12.64% | 0.21 | 76 | 118 | 1.67 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 39.00 | 6.80 | 7.50 | 7.15 | 7.16 | +1.01 | +16.43% | 0.18 | 14 | 32 | 1.50 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 40.00 | 6.00 | 6.60 | 6.30 | 5.50 | +0.30 | +5.77% | 0.16 | 8 | 52 | 1.45 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 41.00 | 4.80 | 5.70 | 5.25 | 5.25 | +1.33 | +33.93% | 0.13 | 3 | 7 | 1.38 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 42.00 | 4.00 | 4.50 | 4.25 | 4.31 | +1.11 | +34.69% | 0.10 | 24 | 947 | 0.99 | 1.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 43.00 | 2.95 | 3.80 | 3.38 | 3.00 | +0.85 | +39.54% | 0.08 | 2 | 515 | 1.08 | 1.00 | 0.02 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 44.00 | 2.10 | 2.50 | 2.30 | 2.35 | +0.95 | +67.86% | 0.05 | 26 | 8,973 | 0.64 | 0.94 | 0.09 | -0.03 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 45.00 | 1.20 | 1.45 | 1.33 | 1.45 | +0.73 | +101.39% | 0.03 | 315 | 2,110 | 0.41 | 0.80 | 0.19 | -0.06 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 46.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.37 | +123.34% | 0.01 | 13 | 1,018 | 0.35 | 0.56 | 0.28 | -0.09 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 47.00 | 0.20 | 0.40 | 0.30 | 0.29 | +0.17 | +141.67% | 0.01 | 227 | 320 | 0.37 | 0.28 | 0.25 | -0.07 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 48.00 | 0.05 | 0.20 | 0.13 | 0.11 | +0.04 | +57.15% | 0.00 | 4 | 124 | 0.39 | 0.09 | 0.13 | -0.04 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.71 | 0.02 | 0.04 | -0.01 | 3/13/2026 | 3/17/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 691 | 0.62 | 0.00 | 0.01 | 0.00 | 3/16/2026 | 3/17/2026 3:59:59 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 361 | 1.01 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 3:59:59 PM EST |
| 60.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/17/2026 3:59:59 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 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 12/8/2025 | 3/17/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 254 | 3.12 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/17/2026 3:59:59 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 34 | 2.44 | 0.00 | 0.00 | 0.00 | 1/29/2026 | 3/17/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.28 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 3:59:59 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 412 | 2.13 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/17/2026 3:59:59 PM EST |
| 32.00 | 0.00 | 0.60 | 0.30 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 35 | 3.29 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/17/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.60 | 0.30 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.08 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/17/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 224 | 2.87 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 2 | 230 | 2.29 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.60 | 0.30 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 151 | 2.46 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/17/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.11 | +0.06 | +120.00% | 0.00 | 2 | 209 | 1.68 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 227 | 2.07 | 0.00 | 0.00 | 0.00 | 3/16/2026 | 3/17/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 82 | 1.92 | 0.00 | 0.00 | 0.00 | 3/12/2026 | 3/17/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.02 | -0.05 | -71.43% | 0.01 | 9 | 1,368 | 1.46 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.05 | -50.00% | 0.00 | 2 | 112 | 1.28 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.08 | -53.34% | 0.00 | 1 | 387 | 0.94 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 0.35 | 0.18 | 0.05 | -0.10 | -66.67% | 0.00 | 10 | 2,589 | 0.87 | 0.00 | 0.02 | 0.00 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.18 | -66.67% | 0.00 | 10 | 175 | 0.56 | -0.06 | 0.09 | -0.03 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 45.00 | 0.10 | 0.50 | 0.30 | 0.10 | -0.60 | -85.72% | 0.01 | 2,024 | 2,524 | 0.44 | -0.20 | 0.19 | -0.06 | 3/17/2026 | 3/17/2026 3:59:59 PM EST |
| 46.00 | 0.25 | 0.80 | 0.53 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 81 | 0.36 | -0.44 | 0.28 | -0.09 | 3/4/2026 | 3/17/2026 3:59:59 PM EST |
| 47.00 | 0.80 | 1.10 | 0.95 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.22 | -0.72 | 0.25 | -0.07 | 3/5/2026 | 3/17/2026 3:59:59 PM EST |
| 48.00 | 1.10 | 2.90 | 2.00 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.10 | -0.91 | 0.13 | -0.04 | 3/2/2026 | 3/17/2026 3:59:59 PM EST |
| 49.00 | 1.65 | 4.30 | 2.98 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 5 | 1.55 | -0.98 | 0.04 | -0.01 | 3/2/2026 | 3/17/2026 3:59:59 PM EST |
| 50.00 | 3.30 | 5.20 | 4.25 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 2 | 1.68 | -1.00 | 0.01 | 0.00 | 3/16/2026 | 3/17/2026 3:59:59 PM EST |
| 55.00 | 7.60 | 10.10 | 8.85 | 11.20 | 0.00 | 0.00% | 0.16 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 2/23/2026 | 3/17/2026 3:59:59 PM EST |
| 60.00 | 12.60 | 15.10 | 13.85 | % | 0.23 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 3/17/2026 3:59:59 PM EST |