Options Chain for VIPER ENERGY INC CL A (VNOM) - $49.38 as of 5/1/2026 3:53:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 13.70 | 16.10 | 14.90 | % | 0.43 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 38.00 | 10.60 | 13.20 | 11.90 | 10.48 | 0.00 | 0.00% | 0.31 | 0 | 8 | 1.48 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 5/1/2026 3:59:44 PM EST |
| 39.00 | 9.30 | 12.00 | 10.65 | % | 0.27 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 40.00 | 8.50 | 11.20 | 9.85 | 4.98 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.28 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/1/2026 3:59:44 PM EST |
| 41.00 | 7.90 | 9.60 | 8.75 | 6.48 | 0.00 | 0.00% | 0.21 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 5/1/2026 3:59:44 PM EST |
| 42.00 | 7.10 | 8.80 | 7.95 | 7.30 | +1.60 | +28.07% | 0.19 | 2 | 6 | 1.01 | 1.00 | 0.00 | 0.00 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 43.00 | 5.30 | 7.80 | 6.55 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.92 | 0.96 | 0.03 | -0.01 | 4/17/2026 | 5/1/2026 3:59:44 PM EST |
| 44.00 | 4.80 | 6.80 | 5.80 | 5.97 | +1.97 | +49.25% | 0.13 | 1 | 7 | 0.82 | 0.93 | 0.04 | -0.02 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 45.00 | 4.50 | 5.40 | 4.95 | 4.58 | -0.06 | -1.30% | 0.11 | 10 | 102 | 0.58 | 0.88 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 46.00 | 3.10 | 4.30 | 3.70 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 125 | 0.53 | 0.83 | 0.06 | -0.03 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 47.00 | 2.85 | 3.70 | 3.28 | 3.16 | +0.12 | +3.95% | 0.07 | 1 | 1,421 | 0.40 | 0.76 | 0.08 | -0.04 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 48.00 | 2.50 | 2.80 | 2.65 | 2.55 | +0.25 | +10.87% | 0.06 | 2 | 611 | 0.44 | 0.68 | 0.09 | -0.05 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 49.00 | 1.75 | 2.05 | 1.90 | 1.90 | +0.27 | +16.57% | 0.04 | 3 | 198 | 0.40 | 0.58 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 50.00 | 1.10 | 1.60 | 1.35 | 1.05 | -0.14 | -11.77% | 0.03 | 22 | 713 | 0.41 | 0.49 | 0.10 | -0.05 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 55.00 | 0.05 | 0.25 | 0.15 | 0.21 | +0.06 | +40.00% | 0.00 | 76 | 677 | 0.42 | 0.14 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.56 | 0.02 | 0.01 | -0.01 | 4/24/2026 | 5/1/2026 3:59:44 PM EST |
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 70.00 | 0.00 | 0.65 | 0.33 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.50 | 0.25 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:44 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 5/1/2026 3:59:44 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.17 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:44 PM EST |
| 40.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.00 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:44 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.75 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 5/1/2026 3:59:44 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.90 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 5/1/2026 3:59:44 PM EST |
| 43.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.57 | -0.04 | 0.03 | -0.01 | 4/21/2026 | 5/1/2026 3:59:44 PM EST |
| 44.00 | 0.10 | 0.65 | 0.38 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 72 | 0.55 | -0.07 | 0.04 | -0.02 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 45.00 | 0.20 | 0.40 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 173 | 0.46 | -0.12 | 0.05 | -0.03 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 46.00 | 0.30 | 0.55 | 0.43 | 0.55 | -0.20 | -26.67% | 0.01 | 5 | 146 | 0.44 | -0.17 | 0.06 | -0.03 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 47.00 | 0.45 | 0.75 | 0.60 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.42 | -0.24 | 0.08 | -0.04 | 4/29/2026 | 5/1/2026 3:59:44 PM EST |
| 48.00 | 0.70 | 1.05 | 0.88 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.41 | -0.32 | 0.09 | -0.05 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 49.00 | 1.05 | 1.40 | 1.23 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 45 | 0.40 | -0.42 | 0.10 | -0.05 | 4/30/2026 | 5/1/2026 3:59:44 PM EST |
| 50.00 | 1.55 | 1.90 | 1.73 | 3.37 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.40 | -0.51 | 0.10 | -0.05 | 4/28/2026 | 5/1/2026 3:59:44 PM EST |
| 55.00 | 4.60 | 7.20 | 5.90 | 6.20 | -1.75 | -22.02% | 0.11 | 4 | 8 | 0.97 | -0.86 | 0.05 | -0.03 | 5/1/2026 | 5/1/2026 3:59:44 PM EST |
| 60.00 | 9.80 | 12.70 | 11.25 | 12.83 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.47 | -0.98 | 0.01 | -0.01 | 4/23/2026 | 5/1/2026 3:59:44 PM EST |
| 65.00 | 14.00 | 17.80 | 15.90 | % | 0.24 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST | |||
| 70.00 | 19.00 | 22.80 | 20.90 | % | 0.30 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/1/2026 3:59:44 PM EST |