Options Chain for VIPER ENERGY INC CL A (VNOM) - $46.00 as of 4/1/2025 5:44:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 15.00 | 17.40 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 33.00 | 11.90 | 14.20 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 34.00 | 11.10 | 13.10 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 35.00 | 10.00 | 12.20 | 9.36 | 0.00 | 0.00% | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/4/2025 | 4/1/2025 3:59:52 PM EST |
| 36.00 | 9.00 | 11.20 | 5.60 | 0.00 | 0.00% | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 3/11/2025 | 4/1/2025 3:59:52 PM EST |
| 37.00 | 8.00 | 10.30 | % | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 4/1/2025 3:59:52 PM EST | |||
| 38.00 | 7.00 | 9.40 | 4.60 | 0.00 | 0.00% | 0 | 25 | 1.37 | 0.99 | 0.01 | -0.01 | 3/13/2025 | 4/1/2025 3:59:52 PM EST |
| 39.00 | 6.10 | 8.30 | 4.00 | 0.00 | 0.00% | 0 | 0 | 1.23 | 0.97 | 0.02 | -0.01 | 3/13/2025 | 4/1/2025 3:59:52 PM EST |
| 40.00 | 5.60 | 7.20 | 5.40 | +0.70 | +14.90% | 3 | 41 | 1.08 | 0.94 | 0.03 | -0.02 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 41.00 | 4.20 | 5.70 | 5.00 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.90 | 0.05 | -0.02 | 3/19/2025 | 4/1/2025 3:59:52 PM EST |
| 42.00 | 3.80 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 25 | 0.44 | 0.85 | 0.06 | -0.03 | 3/31/2025 | 4/1/2025 3:59:52 PM EST |
| 43.00 | 3.00 | 3.20 | 2.30 | +0.62 | +36.91% | 2 | 39 | 0.39 | 0.78 | 0.08 | -0.04 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 44.00 | 2.25 | 2.40 | 1.88 | -0.17 | -8.30% | 1 | 32 | 0.37 | 0.69 | 0.10 | -0.04 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 45.00 | 1.60 | 1.75 | 1.50 | 0.00 | 0.00% | 0 | 72 | 0.36 | 0.59 | 0.12 | -0.04 | 3/31/2025 | 4/1/2025 3:59:52 PM EST |
| 46.00 | 1.05 | 1.15 | 0.95 | 0.00 | 0.00% | 16 | 81 | 0.34 | 0.46 | 0.12 | -0.04 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 47.00 | 0.65 | 0.75 | 0.42 | -0.18 | -30.00% | 4 | 147 | 0.33 | 0.34 | 0.12 | -0.04 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 48.00 | 0.35 | 0.45 | 0.23 | -0.17 | -42.50% | 1 | 1,375 | 0.32 | 0.23 | 0.10 | -0.03 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 49.00 | 0.20 | 0.30 | 0.15 | +0.05 | +50.00% | 26 | 16 | 0.33 | 0.15 | 0.07 | -0.02 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 50.00 | 0.10 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 794 | 0.33 | 0.09 | 0.05 | -0.02 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 25 | 0.62 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 4/1/2025 3:59:52 PM EST |
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 75.00 | 0.00 | 0.75 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 0.25 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 151 | 0.92 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 1.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.15 | % | 0 | 0 | 0.69 | -0.01 | 0.00 | -0.01 | 4/1/2025 3:59:52 PM EST | |||
| 38.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.03 | -0.01 | 0.01 | -0.01 | 3/24/2025 | 4/1/2025 3:59:52 PM EST |
| 39.00 | 0.00 | 0.30 | 0.11 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.03 | 0.02 | -0.01 | 3/24/2025 | 4/1/2025 3:59:52 PM EST |
| 40.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 83 | 0.40 | -0.06 | 0.03 | -0.02 | 3/26/2025 | 4/1/2025 3:59:52 PM EST |
| 41.00 | 0.15 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.41 | -0.10 | 0.05 | -0.02 | 3/24/2025 | 4/1/2025 3:59:52 PM EST |
| 42.00 | 0.20 | 0.35 | 0.30 | -0.30 | -50.00% | 2 | 83 | 0.38 | -0.15 | 0.06 | -0.03 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 43.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 1 | 1,108 | 0.37 | -0.22 | 0.08 | -0.04 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 44.00 | 0.60 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 10 | 0.35 | -0.31 | 0.10 | -0.04 | 3/28/2025 | 4/1/2025 3:59:52 PM EST |
| 45.00 | 0.95 | 1.10 | 1.20 | 0.00 | 0.00% | 0 | 80 | 0.34 | -0.41 | 0.12 | -0.04 | 3/26/2025 | 4/1/2025 3:59:52 PM EST |
| 46.00 | 1.40 | 1.55 | 1.90 | -0.70 | -26.93% | 1 | 167 | 0.33 | -0.54 | 0.12 | -0.04 | 4/1/2025 | 4/1/2025 3:59:52 PM EST |
| 47.00 | 2.00 | 2.10 | 2.40 | 0.00 | 0.00% | 0 | 25 | 0.31 | -0.66 | 0.12 | -0.04 | 3/31/2025 | 4/1/2025 3:59:52 PM EST |
| 48.00 | 2.65 | 2.85 | 3.20 | 0.00 | 0.00% | 0 | 7 | 0.29 | -0.77 | 0.10 | -0.03 | 3/31/2025 | 4/1/2025 3:59:52 PM EST |
| 49.00 | 3.20 | 4.60 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.65 | -0.85 | 0.07 | -0.02 | 3/4/2025 | 4/1/2025 3:59:52 PM EST |
| 50.00 | 4.00 | 5.60 | 8.60 | 0.00 | 0.00% | 0 | 27 | 0.76 | -0.91 | 0.05 | -0.02 | 3/7/2025 | 4/1/2025 3:59:52 PM EST |
| 55.00 | 8.90 | 11.60 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 60.00 | 13.90 | 16.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 65.00 | 19.10 | 21.10 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 70.00 | 24.10 | 26.60 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST | |||
| 75.00 | 28.80 | 31.20 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/1/2025 3:59:52 PM EST |