Options Chain for VIKING THERAPEUTICS INC COM (VKTX) - $64.34 as of 10/22/2024 2:54:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 25.50 | 30.30 | % | 0 | 0 | 1.92 | 0.97 | 0.00 | -0.03 | 10/22/2024 12:58:39 PM EST | |||
| 40.00 | 21.70 | 24.90 | % | 0 | 0 | 1.69 | 0.93 | 0.01 | -0.05 | 10/22/2024 12:58:39 PM EST | |||
| 45.00 | 18.10 | 21.30 | % | 0 | 0 | 1.19 | 0.87 | 0.01 | -0.07 | 10/22/2024 12:58:39 PM EST | |||
| 50.00 | 14.10 | 17.80 | % | 0 | 0 | 1.15 | 0.79 | 0.01 | -0.09 | 10/22/2024 12:58:39 PM EST | |||
| 51.00 | 14.10 | 15.80 | % | 0 | 0 | 1.09 | 0.77 | 0.01 | -0.09 | 10/22/2024 12:58:39 PM EST | |||
| 52.00 | 13.80 | 15.30 | % | 0 | 0 | 1.11 | 0.76 | 0.01 | -0.10 | 10/22/2024 12:58:39 PM EST | |||
| 53.00 | 12.90 | 14.40 | % | 0 | 0 | 1.09 | 0.74 | 0.01 | -0.10 | 10/22/2024 12:58:39 PM EST | |||
| 54.00 | 11.60 | 13.80 | % | 0 | 0 | 1.16 | 0.72 | 0.02 | -0.10 | 10/22/2024 12:58:39 PM EST | |||
| 55.00 | 10.50 | 14.00 | % | 0 | 0 | 1.10 | 0.70 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 56.00 | 11.10 | 13.10 | % | 0 | 0 | 1.11 | 0.69 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 57.00 | 10.10 | 12.40 | % | 0 | 0 | 1.07 | 0.67 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 58.00 | 10.10 | 11.70 | % | 0 | 0 | 1.17 | 0.65 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 59.00 | 8.60 | 12.10 | % | 0 | 0 | 1.11 | 0.63 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 60.00 | 9.60 | 11.60 | % | 0 | 0 | 1.21 | 0.61 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 61.00 | 9.10 | 10.90 | % | 0 | 0 | 1.22 | 0.60 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 62.00 | 7.60 | 9.20 | % | 0 | 0 | 1.03 | 0.58 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 63.00 | 7.30 | 9.50 | % | 0 | 0 | 1.10 | 0.56 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 64.00 | 7.80 | 8.80 | 10.02 | 0.00 | 0.00% | 0 | 10 | 1.10 | 0.54 | 0.02 | -0.12 | 10/17/2024 | 10/22/2024 12:58:39 PM EST |
| 65.00 | 7.60 | 8.20 | 8.20 | -0.42 | -4.88% | 4 | 28 | 1.11 | 0.53 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:39 PM EST |
| 66.00 | 7.10 | 7.90 | 10.20 | 0.00 | 0.00% | 0 | 2 | 1.11 | 0.51 | 0.02 | -0.12 | 10/16/2024 | 10/22/2024 12:58:39 PM EST |
| 67.00 | 5.60 | 8.30 | 8.90 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.49 | 0.02 | -0.12 | 10/14/2024 | 10/22/2024 12:58:39 PM EST |
| 68.00 | 6.10 | 7.60 | % | 0 | 0 | 1.19 | 0.48 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 69.00 | 6.10 | 6.70 | 8.00 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.46 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 12:58:39 PM EST |
| 70.00 | 6.00 | 6.70 | 7.40 | -0.10 | -1.34% | 1 | 2 | 1.11 | 0.44 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:39 PM EST |
| 71.00 | 5.30 | 6.30 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.43 | 0.02 | -0.12 | 10/15/2024 | 10/22/2024 12:58:39 PM EST |
| 72.00 | 4.10 | 6.50 | % | 0 | 0 | 1.14 | 0.41 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 73.00 | 3.90 | 6.00 | % | 0 | 0 | 1.12 | 0.40 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 74.00 | 4.00 | 6.40 | % | 0 | 0 | 1.12 | 0.38 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 75.00 | 4.40 | 5.00 | 5.63 | 0.00 | 0.00% | 0 | 62 | 1.11 | 0.37 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:39 PM EST |
| 76.00 | 2.95 | 5.40 | % | 0 | 0 | 1.07 | 0.36 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 77.00 | 2.15 | 4.80 | % | 0 | 0 | 1.03 | 0.34 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 78.00 | 2.60 | 5.00 | % | 0 | 0 | 1.10 | 0.33 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 80.00 | 3.50 | 4.00 | 4.10 | 0.00 | 0.00% | 0 | 25 | 1.13 | 0.30 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:39 PM EST |
| 85.00 | 1.90 | 3.30 | 3.95 | 0.00 | 0.00% | 0 | 1 | 1.13 | 0.25 | 0.01 | -0.10 | 10/18/2024 | 10/22/2024 12:58:39 PM EST |
| 90.00 | 0.00 | 2.65 | 2.63 | 0.00 | 0.00% | 0 | 188 | 1.23 | 0.20 | 0.01 | -0.08 | 10/21/2024 | 10/22/2024 12:58:39 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 | 1.15 | % | 0 | 0 | 1.47 | -0.03 | 0.00 | -0.03 | 10/22/2024 12:58:39 PM EST | |||
| 40.00 | 0.00 | 3.50 | 0.74 | 0.00 | 0.00% | 0 | 6 | 1.91 | -0.07 | 0.01 | -0.05 | 10/16/2024 | 10/22/2024 12:58:39 PM EST |
| 45.00 | 1.15 | 2.50 | 1.57 | 0.00 | 0.00% | 0 | 6 | 1.13 | -0.13 | 0.01 | -0.07 | 10/14/2024 | 10/22/2024 12:58:39 PM EST |
| 50.00 | 2.90 | 3.80 | 2.70 | 0.00 | 0.00% | 0 | 84 | 1.12 | -0.21 | 0.01 | -0.09 | 10/16/2024 | 10/22/2024 12:58:39 PM EST |
| 51.00 | 3.00 | 3.80 | 3.20 | 0.00 | 0.00% | 0 | 16 | 1.11 | -0.23 | 0.01 | -0.09 | 10/17/2024 | 10/22/2024 12:58:39 PM EST |
| 52.00 | 3.30 | 5.30 | 3.80 | % | 1 | 0 | 1.11 | -0.24 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:39 PM EST | |
| 53.00 | 2.75 | 4.60 | % | 0 | 0 | 1.12 | -0.26 | 0.01 | -0.10 | 10/22/2024 12:58:39 PM EST | |||
| 54.00 | 4.00 | 5.10 | % | 0 | 0 | 1.06 | -0.28 | 0.02 | -0.10 | 10/22/2024 12:58:39 PM EST | |||
| 55.00 | 4.20 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.30 | 0.02 | -0.11 | 10/10/2024 | 10/22/2024 12:58:39 PM EST |
| 56.00 | 4.10 | 6.20 | 4.60 | 0.00 | 0.00% | 0 | 3 | 1.01 | -0.31 | 0.02 | -0.11 | 10/16/2024 | 10/22/2024 12:58:39 PM EST |
| 57.00 | 4.70 | 6.40 | % | 0 | 0 | 1.03 | -0.33 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 58.00 | 5.40 | 7.60 | 5.00 | 0.00 | 0.00% | 0 | 15 | 1.12 | -0.35 | 0.02 | -0.11 | 10/15/2024 | 10/22/2024 12:58:39 PM EST |
| 59.00 | 5.60 | 7.30 | 6.50 | 0.00 | 0.00% | 0 | 1 | 1.02 | -0.37 | 0.02 | -0.11 | 10/14/2024 | 10/22/2024 12:58:39 PM EST |
| 60.00 | 7.10 | 9.80 | 6.19 | 0.00 | 0.00% | 0 | 4 | 1.14 | -0.39 | 0.02 | -0.12 | 10/15/2024 | 10/22/2024 12:58:39 PM EST |
| 61.00 | 6.10 | 9.30 | 6.74 | 0.00 | 0.00% | 0 | 1 | 1.06 | -0.40 | 0.02 | -0.12 | 10/18/2024 | 10/22/2024 12:58:39 PM EST |
| 62.00 | 8.00 | 8.90 | 7.20 | 0.00 | 0.00% | 0 | 50 | 1.12 | -0.42 | 0.02 | -0.12 | 10/16/2024 | 10/22/2024 12:58:39 PM EST |
| 63.00 | 8.10 | 9.70 | % | 0 | 0 | 1.08 | -0.44 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 64.00 | 9.30 | 10.10 | 8.13 | 0.00 | 0.00% | 0 | 1 | 1.12 | -0.46 | 0.02 | -0.12 | 10/17/2024 | 10/22/2024 12:58:39 PM EST |
| 65.00 | 9.80 | 10.90 | 9.38 | 0.00 | 0.00% | 0 | 20 | 1.10 | -0.47 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 12:58:39 PM EST |
| 66.00 | 10.50 | 11.40 | % | 0 | 0 | 1.12 | -0.49 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 67.00 | 10.40 | 12.20 | 10.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.51 | 0.02 | -0.12 | 10/17/2024 | 10/22/2024 12:58:39 PM EST |
| 68.00 | 10.10 | 12.90 | 10.20 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.52 | 0.02 | -0.12 | 10/17/2024 | 10/22/2024 12:58:39 PM EST |
| 69.00 | 12.40 | 13.20 | % | 0 | 0 | 1.11 | -0.54 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 70.00 | 13.00 | 13.90 | % | 0 | 0 | 1.11 | -0.56 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 71.00 | 13.60 | 15.10 | % | 0 | 0 | 1.11 | -0.57 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 72.00 | 13.10 | 16.30 | % | 0 | 0 | 1.06 | -0.59 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 73.00 | 13.60 | 16.30 | % | 0 | 0 | 1.05 | -0.60 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 74.00 | 15.10 | 18.30 | % | 0 | 0 | 1.11 | -0.62 | 0.02 | -0.12 | 10/22/2024 12:58:39 PM EST | |||
| 75.00 | 15.10 | 18.80 | 15.37 | 0.00 | 0.00% | 0 | 2 | 1.06 | -0.63 | 0.02 | -0.11 | 10/18/2024 | 10/22/2024 12:58:39 PM EST |
| 76.00 | 17.20 | 18.80 | % | 0 | 0 | 1.02 | -0.64 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 77.00 | 17.80 | 19.80 | % | 0 | 0 | 1.09 | -0.66 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 78.00 | 18.10 | 20.80 | % | 0 | 0 | 1.08 | -0.67 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 80.00 | 19.40 | 22.30 | % | 0 | 0 | 1.05 | -0.70 | 0.02 | -0.11 | 10/22/2024 12:58:39 PM EST | |||
| 85.00 | 23.10 | 27.90 | % | 0 | 0 | 1.07 | -0.75 | 0.01 | -0.10 | 10/22/2024 12:58:39 PM EST | |||
| 90.00 | 27.50 | 32.00 | % | 0 | 0 | 1.54 | -0.80 | 0.01 | -0.08 | 10/22/2024 12:58:39 PM EST |