Options Chain for VIPER ENERGY INC CL A (VNOM) - $42.00 as of 5/30/2025 6:06:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 13.90 | 16.80 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 30.00 | 9.40 | 11.80 | 12.80 | 0.00 | 0.00% | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 4:00:06 PM EST |
| 35.00 | 4.10 | 6.20 | 7.50 | 0.00 | 0.00% | 0 | 0 | 0.73 | 0.93 | 0.04 | -0.02 | 5/14/2025 | 5/30/2025 4:00:06 PM EST |
| 36.00 | 3.20 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 0 | 0.31 | 0.88 | 0.06 | -0.03 | 5/6/2025 | 5/30/2025 4:00:06 PM EST |
| 37.00 | 2.65 | 3.80 | 2.98 | -0.46 | -13.38% | 2 | 1 | 0.29 | 0.83 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 38.00 | 2.30 | 2.65 | 3.76 | 0.00 | 0.00% | 0 | 37 | 0.31 | 0.75 | 0.10 | -0.03 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 39.00 | 1.65 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 12 | 0.32 | 0.65 | 0.12 | -0.03 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 40.00 | 1.10 | 1.30 | 1.38 | 0.00 | 0.00% | 0 | 187 | 0.30 | 0.53 | 0.13 | -0.03 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 41.00 | 0.70 | 0.95 | 0.87 | 0.00 | 0.00% | 0 | 53 | 0.32 | 0.40 | 0.12 | -0.03 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 42.00 | 0.40 | 0.60 | 0.42 | -0.12 | -22.23% | 4 | 55 | 0.31 | 0.28 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 43.00 | 0.20 | 0.35 | 0.21 | -0.12 | -36.37% | 32 | 81 | 0.30 | 0.20 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 44.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 75 | 0.30 | 0.13 | 0.06 | -0.01 | 5/28/2025 | 5/30/2025 4:00:06 PM EST |
| 45.00 | 0.00 | 0.20 | 0.08 | -0.06 | -42.86% | 1 | 214 | 0.38 | 0.08 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 46.00 | 0.05 | 0.25 | 0.05 | 0.00 | 0.00% | 1 | 579 | 0.43 | 0.05 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 47.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 7 | 0.85 | 0.02 | 0.01 | 0.00 | 5/21/2025 | 5/30/2025 4:00:06 PM EST |
| 48.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 259 | 0.48 | 0.01 | 0.01 | 0.00 | 5/19/2025 | 5/30/2025 4:00:06 PM EST |
| 49.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.94 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 50.00 | 0.00 | 1.10 | 0.08 | 0.00 | 0.00% | 0 | 1,770 | 1.05 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 55.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 98 | 0.87 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/30/2025 4:00:06 PM EST |
| 60.00 | 0.00 | 1.10 | 0.40 | 0.00 | 0.00% | 0 | 209 | 1.51 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 4:00:06 PM EST |
| 65.00 | 0.00 | 0.75 | 0.63 | 0.00 | 0.00% | 0 | 944 | 1.52 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/30/2025 4:00:06 PM EST |
| 70.00 | 0.00 | 1.10 | 1.18 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 5/30/2025 4:00:06 PM EST |
| 75.00 | 0.00 | 1.10 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 80.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 10 | 2.08 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/30/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.35 | 0.00 | 0.00% | 0 | 14 | 0.74 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/30/2025 4:00:06 PM EST |
| 35.00 | 0.10 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 203 | 0.46 | -0.07 | 0.04 | -0.02 | 5/23/2025 | 5/30/2025 4:00:06 PM EST |
| 36.00 | 0.20 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 65 | 0.41 | -0.12 | 0.06 | -0.03 | 5/29/2025 | 5/30/2025 4:00:06 PM EST |
| 37.00 | 0.35 | 0.65 | 0.41 | +0.06 | +17.15% | 2 | 49 | 0.43 | -0.17 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 38.00 | 0.55 | 0.70 | 0.57 | +0.07 | +14.00% | 2 | 200 | 0.38 | -0.25 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 39.00 | 0.70 | 1.05 | 0.97 | +0.14 | +16.87% | 2 | 90 | 0.35 | -0.35 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 40.00 | 1.30 | 1.50 | 1.48 | +0.17 | +12.98% | 2 | 190 | 0.37 | -0.47 | 0.13 | -0.03 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 41.00 | 1.85 | 2.20 | 2.20 | 0.00 | 0.00% | 0 | 32 | 0.39 | -0.60 | 0.12 | -0.03 | 5/27/2025 | 5/30/2025 4:00:06 PM EST |
| 42.00 | 2.55 | 2.90 | 2.65 | +0.15 | +6.00% | 1 | 20 | 0.38 | -0.72 | 0.10 | -0.02 | 5/30/2025 | 5/30/2025 4:00:06 PM EST |
| 43.00 | 3.10 | 4.50 | 2.65 | 0.00 | 0.00% | 0 | 14 | 0.41 | -0.80 | 0.08 | -0.02 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 44.00 | 3.50 | 6.20 | 2.90 | 0.00 | 0.00% | 0 | 15 | 0.83 | -0.87 | 0.06 | -0.01 | 5/14/2025 | 5/30/2025 4:00:06 PM EST |
| 45.00 | 4.40 | 6.80 | 3.10 | 0.00 | 0.00% | 0 | 198 | 0.88 | -0.92 | 0.04 | -0.01 | 5/13/2025 | 5/30/2025 4:00:06 PM EST |
| 46.00 | 5.40 | 8.40 | % | 0 | 0 | 1.04 | -0.95 | 0.03 | -0.01 | 5/30/2025 4:00:06 PM EST | |||
| 47.00 | 6.40 | 9.30 | % | 0 | 0 | 1.11 | -0.98 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 48.00 | 7.40 | 10.20 | % | 0 | 0 | 1.17 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 49.00 | 8.50 | 11.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 50.00 | 9.60 | 12.20 | 8.95 | 0.00 | 0.00% | 0 | 6 | 1.39 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/30/2025 4:00:06 PM EST |
| 55.00 | 14.50 | 17.40 | 8.90 | 0.00 | 0.00% | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/27/2024 | 5/30/2025 4:00:06 PM EST |
| 60.00 | 19.40 | 22.30 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 65.00 | 24.30 | 27.40 | % | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 70.00 | 28.30 | 32.40 | 17.67 | 0.00 | 0.00% | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 11/12/2024 | 5/30/2025 4:00:06 PM EST |
| 75.00 | 33.40 | 37.40 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST | |||
| 80.00 | 38.30 | 42.40 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:06 PM EST |