Options Chain for VIPER ENERGY INC CL A (VNOM) - $39.84 as of 8/29/2025 9:18:57 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2.50 | 16.60 | 18.60 | 17.60 | % | 7.04 | 0 | 0 | EST | |||||||
5.00 | 14.10 | 14.90 | 14.50 | % | 2.90 | 0 | 0 | EST | |||||||
7.50 | 11.60 | 12.40 | 12.00 | % | 1.60 | 0 | 0 | EST | |||||||
10.00 | 8.00 | 11.00 | 9.50 | % | 0.95 | 0 | 0 | EST | |||||||
12.50 | 6.30 | 7.40 | 6.85 | % | 0.55 | 0 | 0 | EST | |||||||
15.00 | 4.20 | 6.00 | 5.10 | % | 0.34 | 0 | 0 | EST | |||||||
17.50 | 1.35 | 3.60 | 2.48 | % | 0.14 | 0 | 0 | EST | |||||||
20.00 | 18.30 | 22.00 | 20.15 | 18.00 | 0.00 | 0.00% | 1.01 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
20.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 45 | 8/22/2025 | EST | ||||
22.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 10 | EST | |||||||
25.00 | 13.40 | 17.00 | 15.20 | 13.00 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:01 PM EST |
25.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | EST | |||||||
30.00 | 9.70 | 11.50 | 10.60 | 10.50 | +0.75 | +7.70% | 0.35 | 1 | 9 | 1.53 | 1.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
30.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
35.00 | 4.40 | 5.20 | 4.80 | 5.58 | +0.71 | +14.58% | 0.14 | 1 | 16 | 0.98 | 0.93 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
35.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | EST | |||||||
36.00 | 4.00 | 4.30 | 4.15 | 4.74 | +1.04 | +28.11% | 0.12 | 1 | 43 | 0.38 | 0.88 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
37.00 | 3.10 | 3.30 | 3.20 | 3.70 | +0.83 | +28.92% | 0.09 | 3 | 70 | 0.34 | 0.82 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
38.00 | 2.35 | 2.50 | 2.43 | 2.47 | -0.15 | -5.73% | 0.06 | 12 | 462 | 0.53 | 0.74 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
39.00 | 1.65 | 1.75 | 1.70 | 2.09 | +0.19 | +10.00% | 0.04 | 2 | 173 | 0.32 | 0.63 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
40.00 | 1.05 | 1.20 | 1.13 | 1.20 | -0.10 | -7.70% | 0.03 | 101 | 3,137 | 0.31 | 0.50 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
41.00 | 0.60 | 0.70 | 0.65 | 1.10 | +0.30 | +37.50% | 0.02 | 5 | 190 | 0.29 | 0.37 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
42.00 | 0.35 | 0.40 | 0.38 | 0.49 | -0.01 | -2.00% | 0.01 | 52 | 769 | 0.29 | 0.25 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
43.00 | 0.15 | 0.25 | 0.20 | 0.28 | -0.01 | -3.45% | 0.00 | 11 | 768 | 0.29 | 0.15 | 0.09 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
44.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 113 | 0.34 | 0.09 | 0.06 | -0.01 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
45.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 123 | 0.42 | 0.05 | 0.04 | -0.01 | 8/15/2025 | 8/29/2025 4:00:01 PM EST |
46.00 | 0.00 | 0.95 | 0.48 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.75 | 0.03 | 0.02 | 0.00 | 6/16/2025 | 8/29/2025 4:00:01 PM EST |
47.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.81 | 0.01 | 0.01 | 0.00 | 6/30/2025 | 8/29/2025 4:00:01 PM EST |
48.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.87 | 0.01 | 0.01 | 0.00 | 8/27/2025 | 8/29/2025 4:00:01 PM EST |
49.00 | 0.00 | 0.95 | 0.48 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/29/2025 4:00:01 PM EST |
50.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.80 | 0.00 | 0.00 | 0.00 | 6/24/2025 | 8/29/2025 4:00:01 PM EST |
55.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 21 | 1.22 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/29/2025 4:00:01 PM EST |
60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
65.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
70.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
75.00 | 0.00 | 0.95 | 0.48 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/29/2025 4:00:01 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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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 | 1.34 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
20.00 | 0.55 | 2.30 | 1.43 | % | 0.07 | 0 | 1 | EST | |||||||
22.50 | 2.60 | 4.70 | 3.65 | % | 0.16 | 0 | 0 | EST | |||||||
25.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/29/2025 4:00:01 PM EST |
25.00 | 5.10 | 6.00 | 5.55 | % | 0.22 | 0 | 0 | EST | |||||||
30.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 4 | 179 | 0.70 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
30.00 | 8.90 | 10.90 | 9.90 | % | 0.33 | 0 | 0 | EST | |||||||
35.00 | 0.10 | 0.15 | 0.13 | 0.12 | -0.01 | -7.70% | 0.00 | 2 | 1,726 | 0.39 | -0.07 | 0.04 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
35.00 | 13.90 | 15.90 | 14.90 | % | 0.43 | 0 | 0 | EST | |||||||
36.00 | 0.15 | 0.25 | 0.20 | 0.15 | -0.05 | -25.00% | 0.01 | 17 | 314 | 0.36 | -0.12 | 0.05 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
37.00 | 0.25 | 0.35 | 0.30 | 0.30 | -0.12 | -28.58% | 0.01 | 18 | 235 | 0.34 | -0.18 | 0.07 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
38.00 | 0.40 | 0.50 | 0.45 | 0.48 | +0.03 | +6.67% | 0.01 | 22 | 174 | 0.31 | -0.26 | 0.10 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
39.00 | 0.70 | 0.80 | 0.75 | 0.68 | -0.04 | -5.56% | 0.02 | 8 | 61 | 0.30 | -0.37 | 0.12 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
40.00 | 1.10 | 1.20 | 1.15 | 1.10 | 0.00 | 0.00% | 0.03 | 10 | 146 | 0.29 | -0.50 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
41.00 | 1.65 | 1.80 | 1.73 | 1.43 | -0.74 | -34.11% | 0.04 | 2 | 8 | 0.28 | -0.63 | 0.13 | -0.03 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
42.00 | 2.40 | 2.50 | 2.45 | 2.09 | -2.11 | -50.24% | 0.06 | 2 | 30 | 0.27 | -0.75 | 0.11 | -0.02 | 8/29/2025 | 8/29/2025 4:00:01 PM EST |
43.00 | 3.10 | 3.40 | 3.25 | 4.80 | 0.00 | 0.00% | 0.08 | 0 | 13 | 0.38 | -0.85 | 0.09 | -0.02 | 4/29/2025 | 8/29/2025 4:00:01 PM EST |
44.00 | 3.70 | 4.90 | 4.30 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.58 | -0.91 | 0.06 | -0.01 | 4/29/2025 | 8/29/2025 4:00:01 PM EST |
45.00 | 4.70 | 6.10 | 5.40 | 7.63 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.72 | -0.95 | 0.04 | -0.01 | 8/18/2025 | 8/29/2025 4:00:01 PM EST |
46.00 | 5.20 | 7.90 | 6.55 | % | 0.14 | 0 | 0 | 1.06 | -0.97 | 0.02 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
47.00 | 6.40 | 7.70 | 7.05 | % | 0.15 | 0 | 0 | 0.70 | -0.99 | 0.01 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
48.00 | 7.20 | 9.90 | 8.55 | 10.72 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.16 | -0.99 | 0.01 | 0.00 | 7/30/2025 | 8/29/2025 4:00:01 PM EST |
49.00 | 8.20 | 9.70 | 8.95 | % | 0.18 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
50.00 | 9.20 | 11.60 | 10.40 | 7.40 | 0.00 | 0.00% | 0.21 | 0 | 1 | 1.32 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 8/29/2025 4:00:01 PM EST |
55.00 | 14.20 | 17.00 | 15.60 | % | 0.28 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
60.00 | 19.30 | 22.00 | 20.65 | % | 0.34 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
65.00 | 24.40 | 27.00 | 25.70 | % | 0.40 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
70.00 | 29.30 | 32.00 | 30.65 | % | 0.44 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST | |||
75.00 | 34.40 | 36.40 | 35.40 | % | 0.47 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:01 PM EST |