Options Chain for VIPER ENERGY INC CL A (VNOM) - $54.01 as of 11/20/2024 8:51:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 37.30 | 41.50 | % | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 18.00 | 34.80 | 38.30 | 36.69 | 0.00 | 0.00% | 0 | 0 | 3.62 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 20.00 | 32.60 | 36.20 | 34.75 | 0.00 | 0.00% | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 23.00 | 29.30 | 33.30 | 32.03 | 0.00 | 0.00% | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 27.30 | 31.20 | 30.13 | 0.00 | 0.00% | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 4:00:05 PM EST |
| 28.00 | 24.30 | 28.30 | 25.47 | 0.00 | 0.00% | 0 | 2 | 2.34 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 22.30 | 26.00 | 21.20 | 0.00 | 0.00% | 0 | 14 | 1.95 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 31.00 | 21.30 | 25.30 | 13.90 | 0.00 | 0.00% | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 4:00:05 PM EST |
| 32.00 | 20.30 | 24.30 | 20.70 | 0.00 | 0.00% | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 33.00 | 19.40 | 23.30 | 15.03 | 0.00 | 0.00% | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 4:00:05 PM EST |
| 34.00 | 18.40 | 22.40 | 18.80 | 0.00 | 0.00% | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 35.00 | 17.60 | 21.40 | 17.48 | 0.00 | 0.00% | 0 | 22 | 1.74 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 36.00 | 16.40 | 20.40 | 16.30 | 0.00 | 0.00% | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 37.00 | 15.70 | 19.40 | 15.54 | 0.00 | 0.00% | 0 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 38.00 | 14.70 | 18.40 | 14.70 | 0.00 | 0.00% | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 39.00 | 14.00 | 17.30 | 13.80 | 0.00 | 0.00% | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 40.00 | 12.80 | 16.40 | 12.55 | 0.00 | 0.00% | 0 | 3 | 1.35 | 1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 41.00 | 11.60 | 15.40 | 11.70 | 0.00 | 0.00% | 0 | 0 | 1.28 | 1.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 42.00 | 10.70 | 14.40 | 10.70 | 0.00 | 0.00% | 0 | 2 | 1.21 | 0.99 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 43.00 | 9.70 | 13.50 | 11.52 | 0.00 | 0.00% | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 44.00 | 8.60 | 11.90 | 10.80 | 0.00 | 0.00% | 0 | 4 | 0.95 | 0.98 | 0.01 | -0.01 | 11/8/2024 | 11/20/2024 4:00:05 PM EST |
| 45.00 | 7.60 | 9.80 | 8.90 | +2.05 | +29.93% | 1 | 104 | 0.71 | 0.95 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 46.00 | 6.60 | 10.00 | 8.98 | 0.00 | 0.00% | 0 | 51 | 0.84 | 0.93 | 0.02 | -0.02 | 11/7/2024 | 11/20/2024 4:00:05 PM EST |
| 47.00 | 5.70 | 8.00 | 7.00 | +0.64 | +10.07% | 1 | 137 | 0.54 | 0.91 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 48.00 | 6.00 | 7.70 | 5.20 | 0.00 | 0.00% | 0 | 182 | 0.83 | 0.88 | 0.03 | -0.03 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 50.00 | 4.60 | 4.90 | 5.00 | +1.20 | +31.58% | 19 | 465 | 0.33 | 0.80 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 55.00 | 1.50 | 1.65 | 1.60 | +0.45 | +39.13% | 111 | 620 | 0.31 | 0.46 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 60.00 | 0.30 | 0.45 | 0.36 | +0.16 | +80.00% | 20 | 409 | 0.32 | 0.15 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 23 | 0.49 | 0.03 | 0.01 | -0.01 | 11/11/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 1.20 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.20 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 11 | 3.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 11/20/2024 4:00:05 PM EST |
| 18.00 | 0.00 | 0.20 | % | 0 | 73 | 2.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 12 | 1.45 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 4:00:05 PM EST |
| 25.00 | 0.00 | 1.00 | 0.23 | 0.00 | 0.00% | 0 | 38 | 2.10 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 4:00:05 PM EST |
| 28.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 58 | 1.14 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:05 PM EST |
| 30.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 150 | 1.79 | 0.00 | 0.00 | 0.00 | 9/25/2024 | 11/20/2024 4:00:05 PM EST |
| 31.00 | 0.00 | 1.20 | 0.32 | 0.00 | 0.00% | 0 | 71 | 1.61 | 0.00 | 0.00 | 0.00 | 9/10/2024 | 11/20/2024 4:00:05 PM EST |
| 32.00 | 0.00 | 1.20 | 0.05 | 0.00 | 0.00% | 0 | 170 | 1.53 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 33.00 | 0.00 | 0.15 | 0.37 | 0.00 | 0.00% | 0 | 44 | 0.95 | 0.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 4:00:05 PM EST |
| 34.00 | 0.00 | 0.20 | 0.10 | -0.09 | -47.37% | 1 | 70 | 0.95 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 35.00 | 0.00 | 0.15 | 0.21 | 0.00 | 0.00% | 0 | 85 | 0.85 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 4:00:05 PM EST |
| 36.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 35 | 0.80 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:05 PM EST |
| 37.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.76 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 4:00:05 PM EST |
| 38.00 | 0.00 | 1.25 | 0.30 | 0.00 | 0.00% | 0 | 40 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 11/20/2024 4:00:05 PM EST |
| 39.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 116 | 1.07 | 0.00 | 0.00 | 0.00 | 10/15/2024 | 11/20/2024 4:00:05 PM EST |
| 40.00 | 0.05 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 186 | 0.57 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 41.00 | 0.00 | 1.20 | 0.17 | 0.00 | 0.00% | 0 | 114 | 0.95 | 0.00 | 0.00 | -0.01 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 42.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 238 | 0.57 | -0.01 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 43.00 | 0.00 | 1.25 | 0.20 | 0.00 | 0.00% | 0 | 374 | 0.83 | -0.01 | 0.00 | -0.01 | 11/15/2024 | 11/20/2024 4:00:05 PM EST |
| 44.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 46 | 0.60 | -0.02 | 0.01 | -0.01 | 11/13/2024 | 11/20/2024 4:00:05 PM EST |
| 45.00 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 71 | 0.40 | -0.05 | 0.02 | -0.02 | 11/18/2024 | 11/20/2024 4:00:05 PM EST |
| 46.00 | 0.10 | 0.20 | 0.15 | -0.14 | -48.28% | 5 | 61 | 0.38 | -0.07 | 0.02 | -0.02 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 47.00 | 0.15 | 0.30 | 0.55 | 0.00 | 0.00% | 0 | 154 | 0.37 | -0.09 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 4:00:05 PM EST |
| 48.00 | 0.25 | 0.35 | 0.38 | 0.00 | 0.00% | 0 | 48 | 0.36 | -0.12 | 0.03 | -0.03 | 11/19/2024 | 11/20/2024 4:00:05 PM EST |
| 50.00 | 0.50 | 0.60 | 0.60 | -0.10 | -14.29% | 4 | 896 | 0.33 | -0.20 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 55.00 | 2.20 | 2.45 | 2.35 | -2.15 | -47.78% | 50 | 290 | 0.30 | -0.54 | 0.08 | -0.04 | 11/20/2024 | 11/20/2024 4:00:05 PM EST |
| 60.00 | 5.20 | 7.00 | 13.84 | 0.00 | 0.00% | 0 | 5 | 0.58 | -0.85 | 0.05 | -0.02 | 9/5/2024 | 11/20/2024 4:00:05 PM EST |
| 65.00 | 9.10 | 12.90 | 12.11 | 0.00 | 0.00% | 0 | 0 | 0.90 | -0.97 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 70.00 | 14.00 | 17.90 | 17.06 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:05 PM EST |
| 75.00 | 19.50 | 22.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:05 PM EST |