Options Chain for VIPER ENERGY INC CL A (VNOM) - $39.79 as of 12/3/2025 8:58:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 13.10 | 14.70 | 13.90 | % | 2.78 | 0 | 0 | EST | |||||||
| 7.50 | 10.60 | 12.20 | 11.40 | % | 1.52 | 0 | 0 | EST | |||||||
| 10.00 | 8.30 | 9.60 | 8.95 | % | 0.89 | 0 | 0 | EST | |||||||
| 12.50 | 5.80 | 7.80 | 6.80 | % | 0.54 | 0 | 0 | EST | |||||||
| 15.00 | 3.20 | 5.00 | 4.10 | % | 0.27 | 0 | 0 | EST | |||||||
| 17.50 | 1.05 | 2.30 | 1.68 | 2.12 | 0.00 | 0.00% | 0.10 | 0 | 11 | 9/4/2025 | EST | ||||
| 20.00 | 18.60 | 21.10 | 19.85 | 18.80 | 0.00 | 0.00% | 0.99 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 11/11/2025 | 12/3/2025 4:00:02 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 96 | 9/3/2025 | EST | ||||
| 22.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 11/14/2025 | EST | ||||
| 25.00 | 13.70 | 16.10 | 14.90 | 13.31 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 12/3/2025 4:00:02 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.15 | -60.00% | 0.00 | 25 | 107 | 12/3/2025 | EST | ||||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 36 | 10/2/2025 | EST | ||||
| 30.00 | 8.70 | 11.20 | 9.95 | 6.49 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.61 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 31.00 | 7.70 | 10.10 | 8.90 | 5.93 | 0.00 | 0.00% | 0.29 | 0 | 3 | 1.43 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 12/3/2025 4:00:02 PM EST |
| 32.00 | 6.70 | 8.80 | 7.75 | 5.81 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 12/3/2025 4:00:02 PM EST |
| 33.00 | 5.70 | 8.40 | 7.05 | 4.80 | 0.00 | 0.00% | 0.21 | 0 | 78 | 1.32 | 1.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 4:00:02 PM EST |
| 34.00 | 4.30 | 7.50 | 5.90 | 6.55 | 0.00 | 0.00% | 0.17 | 0 | 19 | 1.24 | 0.98 | 0.01 | -0.01 | 8/25/2025 | 12/3/2025 4:00:02 PM EST |
| 35.00 | 4.10 | 5.30 | 4.70 | 4.44 | +1.64 | +58.58% | 0.13 | 5 | 385 | 0.59 | 0.95 | 0.03 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | EST | |||||||
| 36.00 | 3.60 | 5.50 | 4.55 | 4.10 | +1.80 | +78.27% | 0.13 | 65 | 157 | 0.99 | 0.93 | 0.05 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 37.00 | 2.25 | 4.80 | 3.53 | 3.12 | +1.40 | +81.40% | 0.10 | 9 | 293 | 0.97 | 0.86 | 0.08 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 38.00 | 2.20 | 2.45 | 2.33 | 2.25 | +1.22 | +118.45% | 0.06 | 6 | 897 | 0.32 | 0.77 | 0.11 | -0.04 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 39.00 | 1.20 | 1.90 | 1.55 | 1.60 | +1.05 | +190.91% | 0.04 | 65 | 1,017 | 0.29 | 0.66 | 0.14 | -0.04 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 40.00 | 0.45 | 1.10 | 0.78 | 0.90 | +0.58 | +181.25% | 0.02 | 107 | 762 | 0.23 | 0.51 | 0.15 | -0.04 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 41.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.45 | +450.00% | 0.01 | 34 | 455 | 0.28 | 0.36 | 0.15 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 42.00 | 0.10 | 0.30 | 0.20 | 0.27 | +0.21 | +350.00% | 0.00 | 154 | 75 | 0.24 | 0.23 | 0.12 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 43.00 | 0.00 | 0.15 | 0.08 | 0.14 | +0.09 | +180.00% | 0.00 | 27 | 48 | 0.29 | 0.14 | 0.09 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 100 | 1,012 | 0.32 | 0.07 | 0.05 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 470 | 0.38 | 0.04 | 0.03 | -0.01 | 12/1/2025 | 12/3/2025 4:00:02 PM EST |
| 46.00 | 0.00 | 0.85 | 0.43 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.82 | 0.02 | 0.02 | 0.00 | 9/17/2025 | 12/3/2025 4:00:02 PM EST |
| 47.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 63 | 0.48 | 0.01 | 0.01 | 0.00 | 8/28/2025 | 12/3/2025 4:00:02 PM EST |
| 48.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.89 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 4:00:02 PM EST |
| 49.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.93 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 4:00:02 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.55 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.94 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 12/3/2025 4:00:02 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.38 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 12/3/2025 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 35 | EST | |||||||
| 12.50 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 22 | EST | |||||||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 13 | EST | |||||||
| 17.50 | 0.00 | 0.25 | 0.13 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 54 | 11/14/2025 | EST | ||||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.54 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 12/3/2025 4:00:02 PM EST |
| 20.00 | 0.70 | 1.80 | 1.25 | 2.55 | 0.00 | 0.00% | 0.06 | 0 | 1 | 11/24/2025 | EST | ||||
| 22.50 | 2.00 | 4.20 | 3.10 | 4.59 | 0.00 | 0.00% | 0.14 | 0 | 0 | 8/20/2025 | EST | ||||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.09 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 4:00:02 PM EST |
| 25.00 | 5.40 | 6.70 | 6.05 | % | 0.24 | 0 | 1 | EST | |||||||
| 30.00 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 437 | 0.97 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 4:00:02 PM EST |
| 30.00 | 10.40 | 11.90 | 11.15 | 12.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 11/21/2025 | EST | ||||
| 31.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.22 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/3/2025 4:00:02 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.03 | -37.50% | 0.00 | 15 | 111 | 0.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.02 | -0.07 | -77.78% | 0.01 | 1 | 147 | 0.78 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 8 | 204 | 0.55 | -0.02 | 0.01 | -0.01 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 35.00 | 0.05 | 0.10 | 0.08 | 0.07 | -0.14 | -66.67% | 0.00 | 19 | 1,005 | 0.40 | -0.05 | 0.03 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 35.00 | 15.50 | 16.90 | 16.20 | 17.10 | 0.00 | 0.00% | 0.46 | 0 | 1 | 11/24/2025 | EST | ||||
| 36.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.30 | -75.00% | 0.01 | 37 | 369 | 0.51 | -0.07 | 0.05 | -0.02 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 37.00 | 0.05 | 0.25 | 0.15 | 0.20 | -0.55 | -73.34% | 0.00 | 24 | 291 | 0.31 | -0.14 | 0.08 | -0.03 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 38.00 | 0.05 | 0.45 | 0.25 | 0.40 | -0.70 | -63.64% | 0.01 | 24 | 78 | 0.27 | -0.23 | 0.11 | -0.04 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 39.00 | 0.50 | 1.45 | 0.98 | 0.70 | -2.32 | -76.83% | 0.03 | 15 | 110 | 0.43 | -0.34 | 0.14 | -0.04 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 40.00 | 0.05 | 2.05 | 1.05 | 1.10 | -2.37 | -68.30% | 0.03 | 126 | 129 | 0.61 | -0.49 | 0.15 | -0.04 | 12/3/2025 | 12/3/2025 4:00:02 PM EST |
| 41.00 | 0.65 | 1.80 | 1.23 | 3.58 | 0.00 | 0.00% | 0.03 | 0 | 26 | 0.36 | -0.64 | 0.15 | -0.03 | 11/14/2025 | 12/3/2025 4:00:02 PM EST |
| 42.00 | 0.65 | 4.40 | 2.53 | 4.53 | 0.00 | 0.00% | 0.06 | 0 | 0 | 0.96 | -0.77 | 0.12 | -0.03 | 11/14/2025 | 12/3/2025 4:00:02 PM EST |
| 43.00 | 2.30 | 4.90 | 3.60 | 7.95 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.92 | -0.86 | 0.09 | -0.02 | 7/16/2025 | 12/3/2025 4:00:02 PM EST |
| 44.00 | 2.85 | 6.00 | 4.43 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.04 | -0.93 | 0.05 | -0.01 | 10/21/2025 | 12/3/2025 4:00:02 PM EST |
| 45.00 | 3.90 | 6.80 | 5.35 | 8.67 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.07 | -0.96 | 0.03 | -0.01 | 11/18/2025 | 12/3/2025 4:00:02 PM EST |
| 46.00 | 4.90 | 7.60 | 6.25 | 10.35 | 0.00 | 0.00% | 0.14 | 0 | 2 | 1.08 | -0.98 | 0.02 | 0.00 | 7/10/2025 | 12/3/2025 4:00:02 PM EST |
| 47.00 | 6.10 | 8.50 | 7.30 | % | 0.16 | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 48.00 | 7.10 | 9.50 | 8.30 | % | 0.17 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 49.00 | 8.10 | 10.50 | 9.30 | % | 0.19 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST | |||
| 50.00 | 9.00 | 11.50 | 10.25 | 12.05 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 12/3/2025 4:00:02 PM EST |
| 55.00 | 14.10 | 16.50 | 15.30 | 14.80 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 12/3/2025 4:00:02 PM EST |
| 60.00 | 19.00 | 21.50 | 20.25 | % | 0.34 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 12/3/2025 4:00:02 PM EST |