Options Chain for VICI PPTYS INC COM (VICI) - $29.80 as of 2/4/2025 10:40:15 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 11.90 | 14.30 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 20.00 | 7.60 | 10.40 | 10.31 | % | 1 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST | |
| 22.50 | 6.90 | 9.30 | % | 0 | 0 | 2.14 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 25.00 | 4.40 | 6.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 27.50 | 2.15 | 3.10 | 1.90 | 0.00 | 0.00% | 0 | 27 | 0.67 | 0.95 | 0.06 | -0.01 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 0.40 | 0.50 | 0.45 | -0.05 | -10.00% | 136 | 15,786 | 0.20 | 0.46 | 0.31 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 32.50 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 13 | 244 | 0.26 | 0.02 | 0.04 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 19 | 0.42 | 0.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.20 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 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 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 0.10 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 17 | 0.48 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:00 PM EST |
| 27.50 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 4 | 1,161 | 0.28 | -0.05 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 0.50 | 0.65 | 0.55 | +0.10 | +22.23% | 90 | 935 | 0.19 | -0.54 | 0.31 | -0.02 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 32.50 | 2.15 | 3.30 | 2.79 | 0.00 | 0.00% | 0 | 12 | 0.62 | -0.98 | 0.04 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 4.80 | 7.00 | 5.39 | 0.00 | 0.00% | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:00 PM EST |
| 37.50 | 7.20 | 9.50 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 40.00 | 9.70 | 11.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 42.50 | 12.30 | 14.30 | % | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 45.00 | 14.70 | 17.00 | % | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |