Options Chain for VIKING THERAPEUTICS INC COM (VKTX) - $33.00 as of 1/22/2025 9:30:59 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 7.55 | 11.25 | % | 0 | 0 | 1.51 | 0.90 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 7.25 | 9.95 | % | 0 | 0 | 1.28 | 0.87 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 6.40 | 9.80 | % | 0 | 0 | 1.45 | 0.85 | 0.02 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 4.95 | 8.85 | % | 0 | 0 | 1.34 | 0.82 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 4.70 | 7.95 | % | 0 | 0 | 1.20 | 0.78 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 3.55 | 7.60 | % | 0 | 0 | 1.30 | 0.75 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 3.80 | 6.65 | 3.50 | 0.00 | 0.00% | 0 | 2 | 0.71 | 0.71 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 31.00 | 2.87 | 6.20 | % | 0 | 0 | 0.70 | 0.67 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 2.47 | 5.15 | % | 0 | 0 | 0.67 | 0.64 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 33.00 | 1.60 | 5.75 | 3.80 | 0.00 | 0.00% | 0 | 22 | 0.77 | 0.59 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 1.60 | 4.50 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.73 | 0.55 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 1.95 | 3.10 | 1.68 | 0.00 | 0.00% | 0 | 55 | 0.70 | 0.51 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.95 | 4.75 | % | 0 | 0 | 0.86 | 0.48 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 37.00 | 0.65 | 4.25 | % | 0 | 0 | 0.83 | 0.44 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 38.00 | 0.61 | 4.70 | % | 0 | 0 | 0.94 | 0.40 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 4.10 | % | 0 | 0 | 1.44 | 0.37 | 0.04 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 1.20 | 1.80 | 1.49 | 0.00 | 0.00% | 0 | 53 | 0.81 | 0.35 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 2.56 | 2.85 | 0.00 | 0.00% | 0 | 168 | 1.17 | 0.31 | 0.04 | -0.05 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 42.00 | 0.11 | 4.75 | % | 0 | 0 | 1.07 | 0.29 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 43.00 | 0.00 | 4.00 | % | 0 | 0 | 1.64 | 0.25 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 44.00 | 0.06 | 4.25 | % | 0 | 0 | 1.07 | 0.25 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 0.05 | 2.58 | 1.30 | 0.00 | 0.00% | 0 | 43 | 1.39 | 0.21 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 4.15 | % | 0 | 0 | 1.83 | 0.19 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 47.00 | 0.00 | 3.40 | % | 0 | 0 | 1.69 | 0.17 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 3.65 | % | 0 | 0 | 1.81 | 0.15 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 49.00 | 0.00 | 3.95 | % | 0 | 0 | 1.93 | 0.14 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 3.70 | 0.59 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.13 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 3.90 | % | 0 | 0 | 2.00 | 0.11 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 52.00 | 0.00 | 4.00 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.06 | 0.10 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 4.20 | % | 0 | 0 | 2.22 | 0.07 | 0.01 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 60.00 | 0.00 | 2.93 | 1.54 | 0.00 | 0.00% | 0 | 2 | 2.05 | 0.05 | 0.01 | -0.01 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 4.35 | % | 0 | 0 | 2.35 | -0.10 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 3.85 | % | 0 | 0 | 2.04 | -0.13 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 0.00 | 3.50 | % | 0 | 0 | 1.78 | -0.15 | 0.02 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 3.75 | % | 0 | 0 | 1.73 | -0.18 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 0.11 | 4.20 | % | 0 | 0 | 1.07 | -0.22 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 0.56 | 3.60 | % | 0 | 0 | 0.99 | -0.25 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.10 | 4.75 | % | 0 | 0 | 1.60 | -0.29 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 31.00 | 0.53 | 4.20 | % | 0 | 0 | 0.86 | -0.33 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 2.20 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 3 | 1.02 | -0.36 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 2.08 | 4.75 | 2.25 | 0.00 | 0.00% | 0 | 13 | 0.90 | -0.41 | 0.04 | -0.06 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 34.00 | 3.50 | 6.20 | 4.00 | 0.00 | 0.00% | 0 | 6 | 1.11 | -0.45 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.00 | 3.60 | 6.35 | 4.32 | 0.00 | 0.00% | 0 | 1 | 1.00 | -0.49 | 0.04 | -0.06 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 4.15 | 7.55 | 5.50 | 0.00 | 0.00% | 0 | 8 | 1.05 | -0.52 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 4.70 | 7.65 | 6.00 | 0.00 | 0.00% | 0 | 5 | 0.95 | -0.56 | 0.04 | -0.06 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 4.95 | 9.05 | 5.90 | 0.00 | 0.00% | 0 | 2 | 1.35 | -0.60 | 0.04 | -0.06 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 39.00 | 6.40 | 9.45 | 4.86 | 0.00 | 0.00% | 0 | 2 | 1.40 | -0.63 | 0.04 | -0.05 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 40.00 | 7.80 | 10.55 | 9.05 | 0.00 | 0.00% | 0 | 6 | 1.18 | -0.65 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 8.15 | 11.90 | % | 0 | 0 | 1.64 | -0.69 | 0.04 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 42.00 | 8.15 | 12.35 | % | 0 | 0 | 1.57 | -0.71 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 43.00 | 9.20 | 13.15 | % | 0 | 0 | 1.61 | -0.75 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 44.00 | 10.40 | 14.00 | % | 0 | 0 | 1.44 | -0.75 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 11.40 | 14.85 | 14.33 | 0.00 | 0.00% | 0 | 21 | 1.62 | -0.79 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 11.65 | 15.30 | % | 0 | 0 | 1.52 | -0.81 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 47.00 | 12.90 | 16.45 | % | 0 | 0 | 1.63 | -0.83 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 48.00 | 13.85 | 17.75 | 15.16 | 0.00 | 0.00% | 0 | 7 | 1.60 | -0.85 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 49.00 | 14.65 | 18.10 | % | 0 | 0 | 1.72 | -0.86 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 50.00 | 15.90 | 19.75 | 17.80 | 0.00 | 0.00% | 0 | 12 | 1.55 | -0.87 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 51.00 | 16.85 | 20.75 | % | 0 | 0 | 1.67 | -0.89 | 0.02 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 52.00 | 17.85 | 21.65 | 17.19 | 0.00 | 0.00% | 0 | 2 | 1.71 | -0.90 | 0.02 | -0.02 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 20.60 | 24.60 | 23.77 | 0.00 | 0.00% | 0 | 3 | 1.83 | -0.93 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 25.20 | 28.95 | 26.52 | 0.00 | 0.00% | 0 | 52 | 2.00 | -0.95 | 0.01 | -0.01 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |