Options Chain for VIKING THERAPEUTICS INC COM (VKTX) - $51.53 as of 11/20/2024 8:51:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 14.50 | 19.20 | % | 0 | 0 | 1.55 | 0.96 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 10.60 | 15.00 | % | 0 | 0 | 1.36 | 0.88 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 44.00 | 7.60 | 12.20 | % | 0 | 0 | 1.23 | 0.78 | 0.02 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 45.00 | 6.60 | 11.40 | % | 0 | 0 | 0.72 | 0.76 | 0.02 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 46.00 | 6.10 | 10.80 | % | 0 | 0 | 0.77 | 0.73 | 0.03 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 47.00 | 5.60 | 10.30 | % | 0 | 0 | 0.82 | 0.70 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 48.00 | 5.00 | 9.80 | % | 0 | 0 | 0.83 | 0.67 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 49.00 | 4.40 | 9.00 | % | 0 | 0 | 0.81 | 0.64 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 50.00 | 4.30 | 7.10 | 6.70 | +0.40 | +6.35% | 2 | 35 | 0.88 | 0.61 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 51.00 | 3.90 | 7.80 | 6.11 | % | 1 | 0 | 0.84 | 0.58 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 52.00 | 3.80 | 7.40 | % | 0 | 0 | 0.87 | 0.55 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 53.00 | 3.70 | 7.50 | % | 0 | 0 | 0.93 | 0.52 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 54.00 | 4.30 | 6.30 | 5.00 | +0.20 | +4.17% | 1 | 2 | 0.95 | 0.49 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 3.30 | 5.90 | 4.40 | +0.18 | +4.27% | 4 | 18 | 0.90 | 0.46 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 56.00 | 2.35 | 6.40 | 3.40 | 0.00 | 0.00% | 0 | 1 | 0.92 | 0.44 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 57.00 | 1.75 | 5.90 | % | 0 | 0 | 0.88 | 0.41 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 58.00 | 1.25 | 5.40 | 3.30 | -0.22 | -6.25% | 1 | 6 | 0.84 | 0.39 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 59.00 | 1.05 | 5.50 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.37 | 0.03 | -0.07 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 0.55 | 3.90 | 2.60 | 0.00 | 0.00% | 0 | 9 | 0.75 | 0.35 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 61.00 | 0.45 | 4.80 | 2.40 | 0.00 | 0.00% | 0 | 6 | 0.83 | 0.33 | 0.03 | -0.07 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 62.00 | 0.25 | 3.90 | 4.50 | 0.00 | 0.00% | 0 | 1 | 0.75 | 0.31 | 0.02 | -0.07 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 63.00 | 0.65 | 4.00 | 3.00 | +1.40 | +87.50% | 1 | 10 | 0.86 | 0.29 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 64.00 | 0.35 | 3.70 | % | 0 | 0 | 0.82 | 0.28 | 0.02 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 0.55 | 4.30 | 2.43 | -2.67 | -52.36% | 1 | 2 | 0.95 | 0.26 | 0.02 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 66.00 | 0.00 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 2 | 1.15 | 0.23 | 0.02 | -0.06 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 67.00 | 0.05 | 4.90 | 4.20 | 0.00 | 0.00% | 0 | 0 | 0.94 | 0.23 | 0.02 | -0.06 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 68.00 | 0.00 | 4.80 | 2.63 | 0.00 | 0.00% | 0 | 14 | 1.48 | 0.20 | 0.02 | -0.05 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 69.00 | 0.60 | 3.10 | 2.80 | 0.00 | 0.00% | 0 | 68 | 0.94 | 0.19 | 0.02 | -0.05 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 70.00 | 0.35 | 1.80 | 1.60 | +0.10 | +6.67% | 1 | 22 | 0.81 | 0.19 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 71.00 | 0.10 | 4.90 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.09 | 0.17 | 0.02 | -0.05 | 11/7/2024 | 11/20/2024 3:59:59 PM EST |
| 72.00 | 0.00 | 4.80 | 0.95 | 0.00 | 0.00% | 0 | 2 | 1.54 | 0.15 | 0.02 | -0.05 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 73.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.14 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 74.00 | 0.00 | 4.70 | 1.90 | 0.00 | 0.00% | 0 | 3 | 1.10 | 0.13 | 0.01 | -0.04 | 11/14/2024 | 11/20/2024 3:59:59 PM EST |
| 75.00 | 0.05 | 4.90 | 2.40 | % | 3 | 0 | 1.16 | 0.13 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 76.00 | 0.00 | 4.80 | % | 0 | 0 | 1.66 | 0.11 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 77.00 | 0.00 | 4.80 | % | 0 | 0 | 1.75 | 0.10 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 78.00 | 0.00 | 4.80 | % | 0 | 0 | 1.73 | 0.09 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 79.00 | 0.80 | 1.40 | 0.85 | +0.10 | +13.34% | 2 | 45 | 1.06 | 0.09 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 80.00 | 0.50 | 2.10 | % | 0 | 0 | 1.00 | 0.09 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 0.10 | 4.90 | 1.45 | 0.00 | 0.00% | 0 | 12 | 1.41 | 0.06 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.06 | 0.03 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.16 | 0.02 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.25 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:59 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 | 4.80 | % | 0 | 0 | 1.97 | -0.04 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 40.00 | 0.00 | 1.30 | 1.25 | -0.53 | -29.78% | 4 | 7 | 0.88 | -0.12 | 0.02 | -0.04 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 44.00 | 0.30 | 4.80 | 2.44 | 0.00 | 0.00% | 0 | 3 | 0.90 | -0.22 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 45.00 | 1.45 | 4.60 | 2.82 | 0.00 | 0.00% | 0 | 2 | 0.93 | -0.24 | 0.02 | -0.06 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 46.00 | 0.75 | 5.00 | % | 0 | 0 | 0.84 | -0.27 | 0.03 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 47.00 | 1.25 | 5.50 | % | 0 | 0 | 0.86 | -0.30 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 48.00 | 1.60 | 6.00 | % | 0 | 0 | 0.87 | -0.33 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 49.00 | 2.40 | 5.70 | 5.40 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.36 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 50.00 | 4.00 | 6.00 | 4.55 | -0.04 | -0.88% | 5 | 19 | 0.91 | -0.39 | 0.03 | -0.07 | 11/20/2024 | 11/20/2024 3:59:59 PM EST |
| 51.00 | 3.20 | 7.30 | % | 0 | 0 | 0.87 | -0.42 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 52.00 | 4.40 | 7.30 | 6.50 | 0.00 | 0.00% | 0 | 20 | 0.88 | -0.45 | 0.03 | -0.08 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 53.00 | 4.90 | 8.30 | 6.15 | % | 1 | 0 | 0.91 | -0.48 | 0.03 | -0.08 | 11/20/2024 | 11/20/2024 3:59:59 PM EST | |
| 54.00 | 5.10 | 8.60 | 8.72 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.51 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 55.00 | 6.10 | 9.80 | 8.25 | 0.00 | 0.00% | 0 | 11 | 0.92 | -0.54 | 0.03 | -0.08 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 56.00 | 5.60 | 10.30 | % | 0 | 0 | 0.82 | -0.56 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 57.00 | 6.70 | 11.00 | 6.90 | 0.00 | 0.00% | 0 | 3 | 0.85 | -0.59 | 0.03 | -0.08 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 58.00 | 7.20 | 12.00 | % | 0 | 0 | 0.85 | -0.61 | 0.03 | -0.08 | 11/20/2024 3:59:59 PM EST | |||
| 59.00 | 8.10 | 12.30 | 11.62 | 0.00 | 0.00% | 0 | 1 | 0.82 | -0.63 | 0.03 | -0.07 | 11/15/2024 | 11/20/2024 3:59:59 PM EST |
| 60.00 | 9.00 | 12.90 | 11.75 | 0.00 | 0.00% | 0 | 11 | 0.82 | -0.65 | 0.03 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 61.00 | 9.50 | 14.30 | % | 0 | 0 | 0.79 | -0.67 | 0.03 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 62.00 | 10.60 | 15.00 | 14.45 | 0.00 | 0.00% | 0 | 4 | 0.84 | -0.69 | 0.02 | -0.07 | 11/18/2024 | 11/20/2024 3:59:59 PM EST |
| 63.00 | 11.60 | 16.00 | 15.30 | 0.00 | 0.00% | 0 | 1 | 0.87 | -0.71 | 0.02 | -0.07 | 11/19/2024 | 11/20/2024 3:59:59 PM EST |
| 64.00 | 12.10 | 16.80 | % | 0 | 0 | 1.32 | -0.72 | 0.02 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 65.00 | 12.70 | 17.50 | % | 0 | 0 | 1.26 | -0.74 | 0.02 | -0.07 | 11/20/2024 3:59:59 PM EST | |||
| 66.00 | 13.90 | 18.50 | % | 0 | 0 | 1.33 | -0.77 | 0.02 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 67.00 | 14.60 | 19.50 | % | 0 | 0 | 1.37 | -0.77 | 0.02 | -0.06 | 11/20/2024 3:59:59 PM EST | |||
| 68.00 | 15.10 | 20.00 | % | 0 | 0 | 1.40 | -0.80 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 69.00 | 16.40 | 21.00 | % | 0 | 0 | 1.35 | -0.81 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 70.00 | 17.20 | 22.00 | 13.82 | 0.00 | 0.00% | 0 | 3 | 1.38 | -0.81 | 0.02 | -0.06 | 11/13/2024 | 11/20/2024 3:59:59 PM EST |
| 71.00 | 18.40 | 23.00 | % | 0 | 0 | 1.41 | -0.83 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 72.00 | 19.10 | 23.80 | % | 0 | 0 | 1.44 | -0.85 | 0.02 | -0.05 | 11/20/2024 3:59:59 PM EST | |||
| 73.00 | 20.00 | 24.60 | % | 0 | 0 | 1.47 | -0.86 | 0.02 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 74.00 | 21.20 | 25.50 | % | 0 | 0 | 1.42 | -0.87 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 75.00 | 22.00 | 26.50 | % | 0 | 0 | 1.44 | -0.87 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 76.00 | 22.90 | 27.50 | % | 0 | 0 | 1.47 | -0.89 | 0.01 | -0.04 | 11/20/2024 3:59:59 PM EST | |||
| 77.00 | 23.60 | 28.50 | % | 0 | 0 | 1.50 | -0.90 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 78.00 | 25.10 | 29.50 | 19.78 | 0.00 | 0.00% | 0 | 10 | 1.52 | -0.91 | 0.01 | -0.03 | 11/12/2024 | 11/20/2024 3:59:59 PM EST |
| 79.00 | 26.00 | 30.50 | % | 0 | 0 | 1.55 | -0.91 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 80.00 | 27.00 | 31.50 | % | 0 | 0 | 1.57 | -0.91 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 85.00 | 31.20 | 36.00 | % | 0 | 0 | 1.67 | -0.94 | 0.01 | -0.03 | 11/20/2024 3:59:59 PM EST | |||
| 90.00 | 36.20 | 41.00 | % | 0 | 0 | 1.70 | -0.97 | 0.01 | -0.02 | 11/20/2024 3:59:59 PM EST | |||
| 95.00 | 41.20 | 46.00 | % | 0 | 0 | 1.80 | -0.98 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST | |||
| 100.00 | 46.20 | 51.00 | % | 0 | 0 | 1.89 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:59 PM EST |