Options Chain for VIPER ENERGY INC CL A (VNOM) - $39.71 as of 4/29/2024 2:34:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 18.60 | 22.00 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 25.00 | 13.50 | 17.00 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 27.00 | 10.80 | 15.00 | 12.35 | 0.00 | 0.00% | 0 | 7 | 2.38 | 1.00 | 0.00 | 0.00 | 4/18/2024 | 4/29/2024 4:00:02 PM EST |
| 28.00 | 10.00 | 14.00 | % | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 29.00 | 8.90 | 12.90 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 30.00 | 8.40 | 11.80 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 31.00 | 6.90 | 10.80 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 32.00 | 6.00 | 9.70 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 33.00 | 5.50 | 8.80 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 34.00 | 3.90 | 7.70 | 5.65 | 0.00 | 0.00% | 0 | 5 | 1.41 | 1.00 | 0.00 | 0.00 | 4/19/2024 | 4/29/2024 4:00:02 PM EST |
| 35.00 | 3.10 | 6.50 | 3.80 | 0.00 | 0.00% | 0 | 54 | 1.21 | 0.99 | 0.03 | 0.00 | 4/1/2024 | 4/29/2024 4:00:02 PM EST |
| 36.00 | 3.30 | 4.00 | 3.65 | 0.00 | 0.00% | 0 | 23 | 0.55 | 0.92 | 0.08 | -0.01 | 4/19/2024 | 4/29/2024 4:00:02 PM EST |
| 37.00 | 2.75 | 2.95 | 3.00 | 0.00 | 0.00% | 0 | 193 | 0.39 | 0.82 | 0.11 | -0.01 | 4/25/2024 | 4/29/2024 4:00:02 PM EST |
| 38.00 | 1.95 | 2.10 | 2.55 | 0.00 | 0.00% | 0 | 56 | 0.36 | 0.70 | 0.13 | -0.02 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 39.00 | 1.30 | 1.45 | 1.55 | 0.00 | 0.00% | 16 | 269 | 0.35 | 0.56 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 40.00 | 0.35 | 0.95 | 0.93 | +0.13 | +16.25% | 3 | 100 | 0.27 | 0.43 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 41.00 | 0.45 | 0.55 | 0.50 | 0.00 | 0.00% | 19 | 104 | 0.33 | 0.30 | 0.12 | -0.02 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 42.00 | 0.25 | 0.30 | 0.33 | -0.07 | -17.50% | 2 | 263 | 0.32 | 0.19 | 0.10 | -0.02 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 43.00 | 0.10 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 2,536 | 0.32 | 0.12 | 0.07 | -0.01 | 4/24/2024 | 4/29/2024 4:00:02 PM EST |
| 44.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 1,517 | 0.34 | 0.06 | 0.04 | -0.01 | 4/22/2024 | 4/29/2024 4:00:02 PM EST |
| 45.00 | 0.05 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 0.54 | 0.03 | 0.03 | -0.01 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 46.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.02 | 0.02 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 47.00 | 0.00 | 0.75 | % | 0 | 0 | 0.85 | 0.01 | 0.01 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 48.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 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 | 1.25 | % | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 31.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.23 | 0.00 | 0.00% | 0 | 20 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 4/29/2024 4:00:02 PM EST |
| 33.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.90 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/29/2024 4:00:02 PM EST |
| 34.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 22 | 0.43 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/29/2024 4:00:02 PM EST |
| 35.00 | 0.05 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 68 | 0.37 | -0.01 | 0.03 | 0.00 | 4/23/2024 | 4/29/2024 4:00:02 PM EST |
| 36.00 | 0.15 | 0.25 | 0.25 | -0.08 | -24.25% | 4 | 59 | 0.35 | -0.08 | 0.08 | -0.01 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 37.00 | 0.30 | 0.40 | 0.38 | -0.02 | -5.00% | 3 | 37 | 0.34 | -0.18 | 0.11 | -0.01 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 38.00 | 0.55 | 0.70 | 0.65 | -0.02 | -2.99% | 2 | 112 | 0.33 | -0.30 | 0.13 | -0.02 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 39.00 | 1.00 | 1.15 | 1.00 | 0.00 | 0.00% | 2 | 30 | 0.35 | -0.44 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 40.00 | 1.50 | 1.70 | 1.50 | -0.30 | -16.67% | 2 | 23 | 0.34 | -0.57 | 0.14 | -0.03 | 4/29/2024 | 4/29/2024 4:00:02 PM EST |
| 41.00 | 2.20 | 2.45 | 2.90 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.70 | 0.12 | -0.02 | 4/18/2024 | 4/29/2024 4:00:02 PM EST |
| 42.00 | 2.90 | 3.20 | 5.00 | 0.00 | 0.00% | 0 | 3 | 0.51 | -0.81 | 0.10 | -0.02 | 3/27/2024 | 4/29/2024 4:00:02 PM EST |
| 43.00 | 2.90 | 4.30 | % | 0 | 0 | 1.01 | -0.88 | 0.07 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 44.00 | 3.80 | 6.80 | % | 0 | 0 | 1.09 | -0.94 | 0.04 | -0.01 | 4/29/2024 4:00:02 PM EST | |||
| 45.00 | 3.80 | 7.80 | 5.40 | 0.00 | 0.00% | 0 | 2 | 1.18 | -0.97 | 0.03 | -0.01 | 4/10/2024 | 4/29/2024 4:00:02 PM EST |
| 46.00 | 5.30 | 8.70 | % | 0 | 0 | 1.22 | -0.98 | 0.02 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 47.00 | 6.60 | 9.70 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 4/29/2024 4:00:02 PM EST | |||
| 48.00 | 7.00 | 10.70 | % | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:02 PM EST |