Options Chain for VIPER ENERGY PARTNERS LP COM UNT RP INT (VNOM)


Calls

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 17.80 19.00 16.70 0.00 0.00% 0 0 3.75 1.00 0.00 0.00 8/12/2022 12/2/2022 8:59:59 PM
17.00 15.80 16.60 % 0 0 3.25 1.00 0.00 0.00 12/2/2022 8:59:59 PM
18.00 14.80 15.60 % 0 0 2.62 1.00 0.00 0.00 12/2/2022 8:59:59 PM
19.00 13.80 14.60 % 0 0 2.63 1.00 0.00 0.00 12/2/2022 8:59:59 PM
20.00 12.60 13.50 11.50 0.00 0.00% 0 0 2.44 1.00 0.00 0.00 8/12/2022 12/2/2022 8:59:59 PM
21.00 11.80 12.90 % 0 0 2.65 1.00 0.00 0.00 12/2/2022 8:59:59 PM
22.00 10.80 11.60 % 0 0 2.16 1.00 0.00 0.00 12/2/2022 8:59:59 PM
23.00 9.90 10.90 10.50 0.00 0.00% 0 5 2.27 1.00 0.00 0.00 12/1/2022 12/2/2022 8:59:59 PM
24.00 8.80 9.60 9.08 0.00 0.00% 0 13 1.89 1.00 0.00 -0.01 11/16/2022 12/2/2022 8:59:59 PM
25.00 7.80 8.60 8.40 +2.40 +40.00% 1 6 1.52 1.00 0.00 -0.01 12/2/2022 12/2/2022 8:59:59 PM
26.00 5.50 8.30 7.35 0.00 0.00% 0 4 1.74 1.00 0.00 -0.01 12/1/2022 12/2/2022 8:59:59 PM
27.00 5.90 6.60 4.60 0.00 0.00% 0 41 1.47 0.99 0.01 -0.01 11/21/2022 12/2/2022 8:59:59 PM
28.00 5.00 5.60 5.10 0.00 0.00% 0 14 1.03 0.98 0.02 -0.01 11/30/2022 12/2/2022 8:59:59 PM
29.00 3.90 4.70 3.89 0.00 0.00% 0 27 1.00 0.95 0.04 -0.02 11/22/2022 12/2/2022 8:59:59 PM
30.00 3.10 3.50 3.05 0.00 0.00% 0 363 0.64 0.90 0.07 -0.02 11/23/2022 12/2/2022 8:59:59 PM
31.00 2.40 2.65 2.45 +0.15 +6.53% 3 79 0.36 0.81 0.10 -0.03 12/2/2022 12/2/2022 8:59:59 PM
32.00 1.65 1.90 1.95 0.00 0.00% 0 638 0.38 0.70 0.13 -0.04 12/1/2022 12/2/2022 8:59:59 PM
33.00 1.00 1.20 1.25 0.00 0.00% 0 963 0.36 0.56 0.15 -0.04 12/1/2022 12/2/2022 8:59:59 PM
34.00 0.55 0.70 0.53 -0.32 -37.65% 8 285 0.35 0.41 0.16 -0.04 12/2/2022 12/2/2022 8:59:59 PM
35.00 0.25 0.40 0.30 0.00 0.00% 2 5,324 0.35 0.24 0.14 -0.03 12/2/2022 12/2/2022 8:59:59 PM
36.00 0.10 0.20 0.12 -0.08 -40.00% 135 519 0.34 0.13 0.09 -0.02 12/2/2022 12/2/2022 8:59:59 PM
37.00 0.00 0.20 0.08 0.00 0.00% 0 494 0.54 0.06 0.05 -0.01 12/1/2022 12/2/2022 8:59:59 PM
38.00 0.00 0.15 0.06 0.00 0.00% 0 164 0.51 0.02 0.02 0.00 11/30/2022 12/2/2022 8:59:59 PM
39.00 0.00 0.15 0.05 0.00 0.00% 0 7 0.58 0.01 0.01 0.00 11/30/2022 12/2/2022 8:59:59 PM
40.00 0.00 0.15 0.05 0.00 0.00% 0 211 0.65 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:59 PM
41.00 0.00 0.75 0.45 0.00 0.00% 0 5 1.13 0.00 0.00 0.00 11/7/2022 12/2/2022 8:59:59 PM
42.00 0.00 0.75 0.10 0.00 0.00% 0 22 1.21 0.00 0.00 0.00 11/10/2022 12/2/2022 8:59:59 PM
45.00 0.00 0.10 0.04 0.00 0.00% 0 42 0.87 0.00 0.00 0.00 11/11/2022 12/2/2022 8:59:59 PM
50.00 0.00 0.75 0.15 0.00 0.00% 0 23 1.72 0.00 0.00 0.00 9/15/2022 12/2/2022 8:59:59 PM

Puts

Strike Bid Ask Last Price Change %Chg Volume Open Interest IV Delta Gamma Theta Last Trade Last Updated
15.00 0.00 0.75 % 0 11 3.33 0.00 0.00 0.00 12/2/2022 8:59:59 PM
17.00 0.00 0.75 % 0 0 2.88 0.00 0.00 0.00 12/2/2022 8:59:59 PM
18.00 0.00 0.75 % 0 11 2.68 0.00 0.00 0.00 12/2/2022 8:59:59 PM
19.00 0.00 0.75 0.40 0.00 0.00% 0 12 2.49 0.00 0.00 0.00 8/17/2022 12/2/2022 8:59:59 PM
20.00 0.00 0.75 0.05 0.00 0.00% 0 119 2.31 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:59 PM
21.00 0.00 0.75 % 0 0 2.14 0.00 0.00 0.00 12/2/2022 8:59:59 PM
22.00 0.00 0.75 0.10 0.00 0.00% 0 100 1.97 0.00 0.00 0.00 11/22/2022 12/2/2022 8:59:59 PM
23.00 0.00 0.75 0.10 0.00 0.00% 0 9 1.81 0.00 0.00 0.00 11/8/2022 12/2/2022 8:59:59 PM
24.00 0.00 0.75 0.15 0.00 0.00% 0 55 1.66 0.00 0.00 -0.01 11/9/2022 12/2/2022 8:59:59 PM
25.00 0.00 0.25 0.09 0.00 0.00% 0 172 1.08 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:59 PM
26.00 0.00 1.10 0.12 0.00 0.00% 0 40 1.06 0.00 0.00 -0.01 11/28/2022 12/2/2022 8:59:59 PM
27.00 0.00 0.15 0.15 0.00 0.00% 0 69 0.75 -0.01 0.01 -0.01 11/21/2022 12/2/2022 8:59:59 PM
28.00 0.05 0.15 0.10 0.00 0.00% 0 66 0.58 -0.02 0.02 -0.01 12/1/2022 12/2/2022 8:59:59 PM
29.00 0.05 0.15 0.12 0.00 0.00% 0 93 0.48 -0.05 0.04 -0.02 12/1/2022 12/2/2022 8:59:59 PM
30.00 0.05 0.20 0.15 -0.05 -25.00% 7 307 0.41 -0.10 0.07 -0.02 12/2/2022 12/2/2022 8:59:59 PM
31.00 0.25 0.30 0.26 -0.09 -25.72% 15 276 0.42 -0.19 0.10 -0.03 12/2/2022 12/2/2022 8:59:59 PM
32.00 0.45 0.75 0.50 -0.15 -23.08% 1 244 0.45 -0.30 0.13 -0.04 12/2/2022 12/2/2022 8:59:59 PM
33.00 0.05 1.05 0.85 0.00 0.00% 5 134 0.41 -0.44 0.15 -0.04 12/2/2022 12/2/2022 8:59:59 PM
34.00 1.30 1.50 2.02 0.00 0.00% 0 268 0.39 -0.59 0.16 -0.04 11/28/2022 12/2/2022 8:59:59 PM
35.00 1.95 2.35 2.50 0.00 0.00% 0 264 0.41 -0.76 0.14 -0.03 11/14/2022 12/2/2022 8:59:59 PM
36.00 2.65 3.30 3.23 0.00 0.00% 0 28 0.57 -0.87 0.09 -0.02 12/1/2022 12/2/2022 8:59:59 PM
37.00 3.50 4.20 4.52 0.00 0.00% 0 0 0.72 -0.94 0.05 -0.01 11/28/2022 12/2/2022 8:59:59 PM
38.00 4.50 5.20 7.10 0.00 0.00% 0 8 0.87 -0.98 0.02 0.00 11/21/2022 12/2/2022 8:59:59 PM
39.00 5.30 6.20 % 0 0 0.85 -0.99 0.01 0.00 12/2/2022 8:59:59 PM
40.00 6.40 7.20 % 0 0 0.93 -1.00 0.00 0.00 12/2/2022 8:59:59 PM
41.00 7.40 8.20 % 0 0 1.01 -1.00 0.00 0.00 12/2/2022 8:59:59 PM
42.00 8.50 9.20 % 0 0 1.02 -1.00 0.00 0.00 12/2/2022 8:59:59 PM
45.00 11.40 12.40 % 0 0 1.22 -1.00 0.00 0.00 12/2/2022 8:59:59 PM
50.00 16.50 17.20 % 0 0 1.73 -1.00 0.00 0.00 12/2/2022 8:59:59 PM