Options Chain for VIKING THERAPEUTICS INC COM (VKTX) - $64.61 as of 10/17/2024 10:16:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 27.20 | 32.00 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 40.00 | 22.50 | 27.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 45.00 | 17.80 | 22.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 48.00 | 14.70 | 19.50 | % | 0 | 0 | 1.87 | 0.98 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 49.00 | 14.10 | 18.50 | % | 0 | 0 | 1.79 | 0.98 | 0.01 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 50.00 | 13.50 | 17.10 | % | 0 | 0 | 1.70 | 0.97 | 0.01 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 51.00 | 13.10 | 16.30 | 15.61 | 0.00 | 0.00% | 0 | 1 | 1.56 | 0.96 | 0.01 | -0.03 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 52.00 | 12.10 | 15.30 | % | 0 | 0 | 1.48 | 0.95 | 0.01 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 53.00 | 11.20 | 13.90 | 12.00 | 0.00 | 0.00% | 0 | 20 | 1.29 | 0.93 | 0.01 | -0.05 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 54.00 | 9.90 | 12.60 | % | 0 | 0 | 1.13 | 0.91 | 0.02 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 55.00 | 9.90 | 11.90 | % | 0 | 0 | 0.86 | 0.88 | 0.02 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 56.00 | 9.10 | 11.80 | 8.51 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.86 | 0.02 | -0.07 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 57.00 | 8.20 | 9.50 | % | 0 | 0 | 0.75 | 0.83 | 0.03 | -0.08 | 10/17/2024 3:59:52 PM EST | |||
| 58.00 | 6.00 | 8.60 | 7.00 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.80 | 0.03 | -0.09 | 9/30/2024 | 10/17/2024 3:59:52 PM EST |
| 59.00 | 6.80 | 7.80 | 7.30 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.76 | 0.03 | -0.10 | 10/9/2024 | 10/17/2024 3:59:52 PM EST |
| 60.00 | 6.20 | 6.90 | 7.10 | 0.00 | 0.00% | 0 | 124 | 0.73 | 0.72 | 0.03 | -0.11 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 61.00 | 5.50 | 6.10 | 6.20 | 0.00 | 0.00% | 0 | 5 | 0.71 | 0.68 | 0.04 | -0.12 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 62.00 | 5.00 | 5.60 | 6.20 | 0.00 | 0.00% | 0 | 7 | 0.72 | 0.64 | 0.04 | -0.13 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 63.00 | 4.40 | 6.10 | 4.88 | -0.82 | -14.39% | 2 | 15 | 0.83 | 0.60 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 64.00 | 3.90 | 4.30 | 4.10 | -0.50 | -10.87% | 28 | 37 | 0.71 | 0.56 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 65.00 | 3.40 | 3.80 | 3.80 | -0.86 | -18.46% | 25 | 140 | 0.72 | 0.52 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 66.00 | 3.00 | 3.40 | 3.20 | -0.60 | -15.79% | 34 | 520 | 0.72 | 0.48 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 67.00 | 2.70 | 3.00 | 2.97 | -0.46 | -13.42% | 23 | 515 | 0.73 | 0.44 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 68.00 | 2.35 | 2.65 | 2.65 | -0.45 | -14.52% | 38 | 72 | 0.73 | 0.41 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 69.00 | 2.00 | 2.50 | 3.08 | 0.00 | 0.00% | 0 | 18 | 0.74 | 0.37 | 0.04 | -0.13 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 70.00 | 1.85 | 2.05 | 2.00 | -0.40 | -16.67% | 76 | 540 | 0.74 | 0.34 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 71.00 | 1.55 | 1.80 | 2.59 | 0.00 | 0.00% | 0 | 35 | 0.74 | 0.30 | 0.04 | -0.12 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 72.00 | 1.35 | 1.60 | 3.37 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.27 | 0.03 | -0.12 | 9/30/2024 | 10/17/2024 3:59:52 PM EST |
| 73.00 | 0.00 | 3.20 | 1.75 | -0.09 | -4.90% | 4 | 16 | 1.15 | 0.24 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 74.00 | 1.00 | 1.25 | 2.05 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.22 | 0.03 | -0.11 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 75.00 | 0.90 | 1.10 | 1.10 | -0.07 | -5.99% | 34 | 103 | 0.77 | 0.20 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 76.00 | 0.70 | 0.95 | 1.20 | -0.25 | -17.25% | 1 | 17 | 0.76 | 0.18 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 77.00 | 0.60 | 2.35 | % | 0 | 0 | 0.95 | 0.16 | 0.02 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 78.00 | 0.00 | 2.00 | % | 0 | 0 | 0.85 | 0.14 | 0.02 | -0.08 | 10/17/2024 3:59:52 PM EST | |||
| 80.00 | 0.45 | 0.70 | 0.61 | -0.17 | -21.80% | 47 | 157 | 0.82 | 0.13 | 0.02 | -0.08 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 85.00 | 0.15 | 0.50 | 0.35 | 0.00 | 0.00% | 6 | 99 | 0.86 | 0.09 | 0.01 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 90.00 | 0.05 | 2.60 | 0.20 | -0.19 | -48.72% | 1 | 10 | 1.24 | 0.03 | 0.01 | -0.03 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 95.00 | 0.00 | 2.30 | 0.20 | +0.02 | +11.12% | 38 | 47 | 1.31 | 0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.90 | 0.60 | 0.00 | 0.00% | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 1.85 | 0.67 | 0.00 | 0.00% | 0 | 4 | 1.89 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 48.00 | 0.00 | 1.90 | 2.22 | 0.00 | 0.00% | 0 | 2 | 1.60 | -0.02 | 0.00 | -0.02 | 9/12/2024 | 10/17/2024 3:59:52 PM EST |
| 49.00 | 0.00 | 2.45 | 0.90 | 0.00 | 0.00% | 0 | 12 | 1.77 | -0.02 | 0.01 | -0.02 | 9/23/2024 | 10/17/2024 3:59:52 PM EST |
| 50.00 | 0.00 | 0.25 | 0.76 | 0.00 | 0.00% | 0 | 161 | 0.84 | -0.03 | 0.01 | -0.03 | 10/7/2024 | 10/17/2024 3:59:52 PM EST |
| 51.00 | 0.00 | 1.10 | % | 0 | 0 | 1.18 | -0.04 | 0.01 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 52.00 | 0.00 | 0.95 | 0.60 | 0.00 | 0.00% | 0 | 551 | 1.07 | -0.05 | 0.01 | -0.04 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 53.00 | 0.20 | 0.35 | 0.20 | -0.71 | -78.03% | 10 | 554 | 0.68 | -0.07 | 0.01 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 54.00 | 0.25 | 0.50 | 1.20 | 0.00 | 0.00% | 0 | 207 | 0.69 | -0.09 | 0.02 | -0.05 | 10/10/2024 | 10/17/2024 3:59:52 PM EST |
| 55.00 | 0.00 | 3.20 | 1.00 | 0.00 | 0.00% | 0 | 54 | 1.30 | -0.12 | 0.02 | -0.07 | 10/8/2024 | 10/17/2024 3:59:52 PM EST |
| 56.00 | 0.50 | 2.35 | 0.53 | 0.00 | 0.00% | 0 | 93 | 0.68 | -0.14 | 0.02 | -0.07 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 57.00 | 0.00 | 1.15 | 0.72 | 0.00 | 0.00% | 0 | 208 | 0.80 | -0.17 | 0.03 | -0.08 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 58.00 | 0.90 | 2.85 | 0.90 | -0.15 | -14.29% | 2 | 219 | 0.91 | -0.20 | 0.03 | -0.09 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 59.00 | 1.15 | 2.35 | 1.00 | +0.05 | +5.27% | 36 | 146 | 0.81 | -0.24 | 0.03 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 60.00 | 1.45 | 2.15 | 1.55 | +0.18 | +13.14% | 23 | 27 | 0.72 | -0.28 | 0.03 | -0.11 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 61.00 | 1.80 | 2.00 | 1.45 | -0.05 | -3.34% | 3 | 19 | 0.68 | -0.32 | 0.04 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 62.00 | 2.20 | 2.95 | 2.25 | -1.85 | -45.13% | 6 | 7 | 0.74 | -0.36 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 63.00 | 2.65 | 4.10 | 2.75 | +0.50 | +22.23% | 1 | 6 | 0.81 | -0.40 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 64.00 | 3.10 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 21 | 0.74 | -0.44 | 0.04 | -0.13 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 65.00 | 3.70 | 4.30 | 3.50 | +0.75 | +27.28% | 6 | 42 | 0.73 | -0.48 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 66.00 | 4.30 | 5.80 | 8.50 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.52 | 0.04 | -0.14 | 9/24/2024 | 10/17/2024 3:59:52 PM EST |
| 67.00 | 4.90 | 6.10 | 4.10 | -0.70 | -14.59% | 7 | 14 | 0.81 | -0.56 | 0.04 | -0.14 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 68.00 | 5.50 | 7.20 | 4.80 | -2.33 | -32.68% | 3 | 11 | 0.85 | -0.59 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 69.00 | 6.20 | 8.00 | 5.40 | % | 1 | 0 | 0.87 | -0.63 | 0.04 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST | |
| 70.00 | 6.90 | 7.80 | 7.95 | 0.00 | 0.00% | 0 | 25 | 0.78 | -0.66 | 0.04 | -0.13 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 71.00 | 7.70 | 9.60 | 9.00 | 0.00 | 0.00% | 0 | 3 | 0.89 | -0.70 | 0.04 | -0.12 | 10/3/2024 | 10/17/2024 3:59:52 PM EST |
| 72.00 | 8.40 | 9.50 | 7.42 | % | 1 | 0 | 0.80 | -0.73 | 0.03 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST | |
| 73.00 | 9.30 | 10.50 | 9.70 | 0.00 | 0.00% | 0 | 4 | 0.85 | -0.76 | 0.03 | -0.11 | 9/23/2024 | 10/17/2024 3:59:52 PM EST |
| 74.00 | 8.70 | 11.10 | % | 0 | 0 | 0.98 | -0.78 | 0.03 | -0.11 | 10/17/2024 3:59:52 PM EST | |||
| 75.00 | 10.90 | 12.80 | 12.80 | 0.00 | 0.00% | 0 | 8 | 0.89 | -0.80 | 0.03 | -0.10 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 76.00 | 11.10 | 12.80 | % | 0 | 0 | 0.68 | -0.82 | 0.03 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 77.00 | 12.10 | 13.40 | % | 0 | 0 | 0.62 | -0.84 | 0.02 | -0.09 | 10/17/2024 3:59:52 PM EST | |||
| 78.00 | 13.50 | 14.80 | % | 0 | 0 | 1.12 | -0.86 | 0.02 | -0.08 | 10/17/2024 3:59:52 PM EST | |||
| 80.00 | 15.30 | 16.80 | % | 0 | 0 | 0.86 | -0.87 | 0.02 | -0.08 | 10/17/2024 3:59:52 PM EST | |||
| 85.00 | 19.20 | 22.50 | % | 0 | 0 | 1.55 | -0.91 | 0.01 | -0.07 | 10/17/2024 3:59:52 PM EST | |||
| 90.00 | 23.00 | 27.10 | % | 0 | 0 | 1.70 | -0.97 | 0.01 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 95.00 | 28.00 | 32.90 | % | 0 | 0 | 1.89 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST |