Options Chain for VIPER ENERGY INC CL A (VNOM) - $38.92 as of 4/19/2024 1:57:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 17.60 | 21.30 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 25.00 | 13.10 | 15.00 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 27.00 | 11.50 | 12.50 | 12.35 | 0.00 | 0.00% | 0 | 7 | 1.85 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/19/2024 1:58:54 PM EST |
| 28.00 | 10.40 | 11.50 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 29.00 | 9.10 | 12.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 30.00 | 7.60 | 9.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 31.00 | 7.00 | 10.20 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 32.00 | 5.90 | 8.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 33.00 | 6.00 | 7.20 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 34.00 | 5.00 | 6.90 | 5.65 | % | 5 | 0 | 0.93 | 0.98 | 0.04 | 0.00 | 4/19/2024 | 4/19/2024 1:58:54 PM EST | |
| 35.00 | 4.00 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 54 | 0.64 | 0.92 | 0.06 | -0.01 | 4/1/2024 | 4/19/2024 1:58:54 PM EST |
| 36.00 | 3.20 | 3.50 | 3.65 | +0.40 | +12.31% | 5 | 18 | 0.39 | 0.85 | 0.08 | -0.01 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 37.00 | 2.45 | 2.60 | 2.85 | +0.45 | +18.75% | 6 | 184 | 0.35 | 0.76 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 38.00 | 1.75 | 1.95 | 2.17 | +0.37 | +20.56% | 14 | 39 | 0.34 | 0.65 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 39.00 | 1.20 | 1.40 | 1.36 | +0.16 | +13.34% | 200 | 136 | 0.32 | 0.54 | 0.12 | -0.02 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 40.00 | 0.80 | 0.95 | 0.95 | +0.05 | +5.56% | 8 | 78 | 0.31 | 0.42 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 41.00 | 0.50 | 0.60 | 0.70 | +0.10 | +16.67% | 1 | 66 | 0.32 | 0.32 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 42.00 | 0.30 | 0.40 | 0.33 | -0.12 | -26.67% | 200 | 37 | 0.31 | 0.22 | 0.09 | -0.02 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 43.00 | 0.15 | 0.25 | 0.25 | -0.09 | -26.48% | 300 | 514 | 0.31 | 0.15 | 0.07 | -0.01 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 44.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,501 | 0.31 | 0.09 | 0.05 | -0.01 | 4/17/2024 | 4/19/2024 1:58:54 PM EST |
| 45.00 | 0.05 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.32 | 0.06 | 0.03 | -0.01 | 4/11/2024 | 4/19/2024 1:58:54 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.64 | 0.03 | 0.02 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.02 | 0.01 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.74 | 0.01 | 0.01 | 0.00 | 4/19/2024 1:58:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.53 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/19/2024 1:58:54 PM EST |
| 33.00 | 0.05 | 0.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.39 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/19/2024 1:58:54 PM EST |
| 34.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.37 | -0.02 | 0.04 | 0.00 | 4/15/2024 | 4/19/2024 1:58:54 PM EST |
| 35.00 | 0.20 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.35 | -0.08 | 0.06 | -0.01 | 4/18/2024 | 4/19/2024 1:58:54 PM EST |
| 36.00 | 0.35 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 23 | 0.34 | -0.15 | 0.08 | -0.01 | 4/18/2024 | 4/19/2024 1:58:54 PM EST |
| 37.00 | 0.60 | 0.70 | 0.60 | -0.05 | -7.70% | 3 | 22 | 0.32 | -0.24 | 0.10 | -0.02 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 38.00 | 1.00 | 1.10 | 0.90 | 0.00 | 0.00% | 1 | 76 | 0.32 | -0.35 | 0.11 | -0.02 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 39.00 | 1.45 | 1.60 | 1.35 | -0.05 | -3.58% | 4 | 10 | 0.33 | -0.46 | 0.12 | -0.02 | 4/19/2024 | 4/19/2024 1:58:54 PM EST |
| 40.00 | 2.05 | 2.20 | 2.23 | 0.00 | 0.00% | 0 | 23 | 0.33 | -0.58 | 0.11 | -0.02 | 4/18/2024 | 4/19/2024 1:58:54 PM EST |
| 41.00 | 2.75 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 13 | 0.35 | -0.68 | 0.10 | -0.02 | 4/18/2024 | 4/19/2024 1:58:54 PM EST |
| 42.00 | 3.60 | 3.80 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.26 | -0.78 | 0.09 | -0.02 | 3/27/2024 | 4/19/2024 1:58:54 PM EST |
| 43.00 | 4.40 | 4.90 | % | 0 | 0 | 0.37 | -0.85 | 0.07 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 44.00 | 4.50 | 5.80 | % | 0 | 0 | 0.60 | -0.91 | 0.05 | -0.01 | 4/19/2024 1:58:54 PM EST | |||
| 45.00 | 5.40 | 8.20 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.02 | -0.94 | 0.03 | -0.01 | 4/10/2024 | 4/19/2024 1:58:54 PM EST |
| 46.00 | 6.10 | 8.90 | % | 0 | 0 | 1.01 | -0.97 | 0.02 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 47.00 | 7.20 | 9.90 | % | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 4/19/2024 1:58:54 PM EST | |||
| 48.00 | 8.10 | 10.90 | % | 0 | 0 | 1.13 | -0.99 | 0.01 | 0.00 | 4/19/2024 1:58:54 PM EST |