Options Chain for VICI PPTYS INC COM (VICI) - $29.25 as of 1/7/2025 9:32:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.00 | 13.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 20.00 | 8.20 | 10.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 22.50 | 4.90 | 7.60 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 25.00 | 2.00 | 4.80 | % | 0 | 0 | 0.50 | 0.99 | 0.01 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 27.50 | 1.30 | 2.20 | 2.40 | 0.00 | 0.00% | 0 | 12 | 0.11 | 0.85 | 0.12 | -0.01 | 1/6/2025 | 1/7/2025 3:59:54 PM EST |
| 30.00 | 0.25 | 0.60 | 0.45 | -0.20 | -30.77% | 465 | 656 | 0.19 | 0.40 | 0.20 | -0.01 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 32.50 | 0.00 | 0.10 | 0.08 | +0.02 | +33.34% | 4 | 93 | 0.22 | 0.07 | 0.07 | 0.00 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.00 | 0.01 | 0.00 | 12/30/2024 | 1/7/2025 3:59:54 PM EST |
| 37.50 | 0.00 | 0.85 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 42.50 | 0.00 | 0.85 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 45.00 | 0.00 | 0.85 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 0.00 | 0.15 | 0.10 | % | 10 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 1/7/2025 3:59:54 PM EST | |
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.52 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 1/7/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 18 | 0.43 | -0.01 | 0.01 | 0.00 | 12/30/2024 | 1/7/2025 3:59:54 PM EST |
| 27.50 | 0.20 | 0.25 | 0.20 | +0.03 | +17.65% | 30 | 544 | 0.22 | -0.15 | 0.12 | -0.01 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 30.00 | 0.95 | 1.20 | 1.19 | +0.19 | +19.00% | 51 | 69 | 0.19 | -0.60 | 0.20 | -0.01 | 1/7/2025 | 1/7/2025 3:59:54 PM EST |
| 32.50 | 0.50 | 3.50 | 2.96 | 0.00 | 0.00% | 0 | 2 | 0.27 | -0.93 | 0.07 | 0.00 | 1/6/2025 | 1/7/2025 3:59:54 PM EST |
| 35.00 | 5.50 | 7.70 | 6.30 | 0.00 | 0.00% | 0 | 3 | 0.39 | -1.00 | 0.01 | 0.00 | 1/3/2025 | 1/7/2025 3:59:54 PM EST |
| 37.50 | 7.30 | 9.40 | % | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 40.00 | 9.80 | 12.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 42.50 | 12.30 | 14.20 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST | |||
| 45.00 | 14.40 | 17.70 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 1/7/2025 3:59:54 PM EST |