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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 8.30 | 12.40 | % | 0 | 0 | 2.55 | 0.97 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 7.80 | 10.95 | % | 0 | 0 | 2.29 | 0.94 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 7.35 | 9.90 | % | 0 | 0 | 2.11 | 0.91 | 0.02 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 26.00 | 5.05 | 8.55 | % | 0 | 0 | 1.76 | 0.89 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 4.00 | 7.90 | % | 0 | 0 | 1.76 | 0.85 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 3.00 | 7.65 | % | 0 | 0 | 1.84 | 0.81 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 28.50 | 2.51 | 7.05 | % | 0 | 0 | 1.75 | 0.79 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 2.50 | 6.60 | % | 0 | 0 | 1.68 | 0.77 | 0.04 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 29.50 | 2.82 | 6.20 | 5.25 | 0.00 | 0.00% | 0 | 1 | 1.65 | 0.74 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 30.00 | 1.97 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 10 | 1.42 | 0.71 | 0.05 | -0.08 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 1.80 | 4.90 | % | 0 | 0 | 1.34 | 0.69 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 31.00 | 1.21 | 5.60 | % | 0 | 0 | 1.62 | 0.66 | 0.05 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 31.50 | 1.82 | 5.30 | % | 0 | 0 | 0.95 | 0.64 | 0.05 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 1.84 | 4.60 | 2.23 | 0.00 | 0.00% | 0 | 2 | 0.93 | 0.61 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 1.51 | 2.90 | 2.70 | 0.00 | 0.00% | 0 | 1 | 0.66 | 0.58 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.00 | 2.30 | 2.70 | 2.46 | 0.00 | 0.00% | 0 | 53 | 0.81 | 0.55 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 33.50 | 0.24 | 3.95 | % | 0 | 0 | 0.79 | 0.52 | 0.06 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 34.00 | 1.08 | 4.90 | 1.81 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.50 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 0.31 | 4.70 | % | 0 | 0 | 1.07 | 0.47 | 0.06 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 1.46 | 1.85 | 1.74 | 0.00 | 0.00% | 0 | 28 | 0.84 | 0.44 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 0.08 | 2.07 | 1.95 | 0.00 | 0.00% | 0 | 10 | 0.63 | 0.41 | 0.06 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.00 | 0.00 | 4.35 | 2.06 | 0.00 | 0.00% | 0 | 2 | 1.99 | 0.39 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 0.70 | 2.57 | 1.02 | 0.00 | 0.00% | 0 | 3 | 1.00 | 0.36 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.00 | 0.38 | 4.05 | 1.08 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.34 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 0.40 | 4.70 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.41 | 0.32 | 0.05 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 4.20 | 1.05 | 0.00 | 0.00% | 0 | 5 | 2.16 | 0.30 | 0.05 | -0.07 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 38.50 | 0.00 | 4.25 | % | 0 | 0 | 2.25 | 0.27 | 0.05 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 0.23 | 1.46 | 1.05 | 0.00 | 0.00% | 0 | 14 | 0.88 | 0.26 | 0.05 | -0.07 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 39.50 | 0.00 | 4.35 | % | 0 | 0 | 2.35 | 0.24 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 0.56 | 1.47 | 0.67 | 0.00 | 0.00% | 0 | 217 | 1.07 | 0.22 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 0.00 | 0.99 | 4.45 | 0.00 | 0.00% | 0 | 1 | 1.18 | 0.18 | 0.04 | -0.05 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 42.00 | 0.06 | 0.94 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.91 | 0.17 | 0.03 | -0.05 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 4.75 | 0.87 | 0.00 | 0.00% | 0 | 5 | 2.07 | 0.13 | 0.03 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 3.45 | 3.54 | 0.00 | 0.00% | 0 | 1 | 2.70 | 0.11 | 0.03 | -0.04 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 45.00 | 0.06 | 0.65 | 0.50 | 0.00 | 0.00% | 0 | 218 | 1.01 | 0.10 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 4.65 | 2.00 | 0.00 | 0.00% | 0 | 11 | 2.99 | 0.07 | 0.02 | -0.03 | 1/10/2025 | 1/21/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 4.80 | % | 0 | 0 | 3.01 | 0.06 | 0.02 | -0.02 | 1/21/2025 3:59:53 PM EST | |||
| 48.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 3 | 1.57 | 0.05 | 0.01 | -0.02 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 4.55 | 4.20 | 0.00 | 0.00% | 0 | 10 | 3.16 | 0.04 | 0.01 | -0.02 | 1/8/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 4.80 | 0.90 | 0.00 | 0.00% | 0 | 20 | 3.32 | 0.03 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 51.00 | 0.00 | 4.80 | 1.90 | 0.00 | 0.00% | 0 | 9 | 3.38 | 0.03 | 0.01 | -0.01 | 1/3/2025 | 1/21/2025 3:59:53 PM EST |
| 52.00 | 0.00 | 1.35 | 0.35 | 0.00 | 0.00% | 0 | 16 | 1.93 | 0.02 | 0.01 | -0.01 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 1.50 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.25 | 0.01 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 0.01 | 1.25 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.69 | 0.01 | 0.00 | 0.00 | 1/14/2025 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 1.60 | % | 0 | 0 | 2.24 | -0.03 | 0.01 | -0.03 | 1/21/2025 3:59:53 PM EST | |||
| 24.00 | 0.00 | 4.75 | % | 0 | 0 | 3.51 | -0.06 | 0.02 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.38 | 0.31 | 0.00 | 0.00% | 0 | 7 | 1.05 | -0.09 | 0.02 | -0.05 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 4.80 | % | 0 | 0 | 2.89 | -0.11 | 0.03 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 27.00 | 0.00 | 4.75 | % | 0 | 0 | 2.62 | -0.15 | 0.03 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 28.00 | 0.00 | 1.36 | 0.64 | 0.00 | 0.00% | 0 | 1 | 1.24 | -0.19 | 0.04 | -0.07 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 28.50 | 0.00 | 4.80 | % | 0 | 0 | 2.34 | -0.21 | 0.04 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 29.00 | 0.00 | 4.75 | 0.60 | 0.00 | 0.00% | 0 | 2 | 2.28 | -0.23 | 0.04 | -0.08 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 29.50 | 0.11 | 4.95 | % | 0 | 0 | 1.50 | -0.26 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 30.00 | 0.59 | 1.64 | 1.00 | 0.00 | 0.00% | 0 | 25 | 0.87 | -0.29 | 0.05 | -0.08 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 30.50 | 0.54 | 4.95 | % | 0 | 0 | 1.43 | -0.31 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 31.00 | 0.06 | 2.65 | % | 0 | 0 | 0.80 | -0.34 | 0.05 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 31.50 | 1.05 | 4.70 | % | 0 | 0 | 1.31 | -0.36 | 0.05 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 32.00 | 1.41 | 2.84 | 1.90 | 0.00 | 0.00% | 0 | 34 | 0.95 | -0.39 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 32.50 | 1.51 | 4.95 | % | 0 | 0 | 1.26 | -0.42 | 0.06 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 33.00 | 1.87 | 4.85 | 2.39 | 0.00 | 0.00% | 0 | 15 | 1.22 | -0.45 | 0.06 | -0.09 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 33.50 | 1.60 | 4.55 | % | 0 | 0 | 1.01 | -0.48 | 0.06 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 34.00 | 2.50 | 4.05 | 2.72 | 0.00 | 0.00% | 0 | 6 | 0.98 | -0.50 | 0.06 | -0.09 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 34.50 | 2.55 | 5.00 | % | 0 | 0 | 1.05 | -0.53 | 0.06 | -0.09 | 1/21/2025 3:59:53 PM EST | |||
| 35.00 | 3.20 | 6.10 | 4.00 | 0.00 | 0.00% | 0 | 5 | 1.25 | -0.56 | 0.06 | -0.09 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 35.50 | 2.87 | 6.50 | % | 0 | 0 | 1.35 | -0.59 | 0.06 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 36.00 | 3.20 | 5.75 | 4.10 | 0.00 | 0.00% | 0 | 9 | 1.35 | -0.61 | 0.05 | -0.08 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 36.50 | 3.20 | 7.30 | % | 0 | 0 | 1.50 | -0.64 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 37.00 | 4.70 | 7.75 | 3.62 | 0.00 | 0.00% | 0 | 11 | 1.34 | -0.66 | 0.05 | -0.08 | 1/14/2025 | 1/21/2025 3:59:53 PM EST |
| 37.50 | 4.00 | 7.30 | % | 0 | 0 | 1.54 | -0.68 | 0.05 | -0.08 | 1/21/2025 3:59:53 PM EST | |||
| 38.00 | 4.80 | 8.30 | 6.25 | 0.00 | 0.00% | 0 | 2 | 1.78 | -0.70 | 0.05 | -0.07 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 38.50 | 4.65 | 8.30 | % | 0 | 0 | 1.62 | -0.73 | 0.05 | -0.07 | 1/21/2025 3:59:53 PM EST | |||
| 39.00 | 5.05 | 9.25 | 6.94 | 0.00 | 0.00% | 0 | 1 | 1.86 | -0.74 | 0.05 | -0.07 | 1/16/2025 | 1/21/2025 3:59:53 PM EST |
| 39.50 | 5.55 | 8.55 | % | 0 | 0 | 1.47 | -0.76 | 0.04 | -0.06 | 1/21/2025 3:59:53 PM EST | |||
| 40.00 | 6.85 | 9.00 | 7.82 | 0.00 | 0.00% | 0 | 12 | 1.47 | -0.78 | 0.04 | -0.06 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 41.00 | 7.15 | 10.95 | % | 0 | 0 | 1.66 | -0.82 | 0.04 | -0.05 | 1/21/2025 3:59:53 PM EST | |||
| 42.00 | 7.55 | 11.40 | 8.15 | 0.00 | 0.00% | 0 | 11 | 1.72 | -0.83 | 0.03 | -0.05 | 1/15/2025 | 1/21/2025 3:59:53 PM EST |
| 43.00 | 8.65 | 13.00 | 7.50 | 0.00 | 0.00% | 0 | 4 | 1.88 | -0.87 | 0.03 | -0.04 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 44.00 | 9.50 | 13.70 | % | 0 | 0 | 1.59 | -0.89 | 0.03 | -0.04 | 1/21/2025 3:59:53 PM EST | |||
| 45.00 | 11.30 | 13.35 | 11.75 | 0.00 | 0.00% | 0 | 4 | 1.59 | -0.90 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 46.00 | 11.55 | 14.65 | 8.30 | 0.00 | 0.00% | 0 | 1 | 1.84 | -0.93 | 0.02 | -0.03 | 12/30/2024 | 1/21/2025 3:59:53 PM EST |
| 47.00 | 12.55 | 16.60 | 9.27 | 0.00 | 0.00% | 0 | 2 | 1.86 | -0.94 | 0.02 | -0.02 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 48.00 | 13.65 | 17.00 | 14.80 | 0.00 | 0.00% | 0 | 3 | 2.06 | -0.95 | 0.01 | -0.02 | 1/17/2025 | 1/21/2025 3:59:53 PM EST |
| 49.00 | 14.60 | 18.00 | 8.40 | 0.00 | 0.00% | 0 | 1 | 2.13 | -0.96 | 0.01 | -0.02 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 50.00 | 15.00 | 19.45 | 17.62 | 0.00 | 0.00% | 0 | 1 | 2.18 | -0.97 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 3:59:53 PM EST |
| 51.00 | 16.00 | 20.70 | % | 0 | 0 | 2.44 | -0.97 | 0.01 | -0.01 | 1/21/2025 3:59:53 PM EST | |||
| 52.00 | 17.35 | 21.00 | 14.26 | 0.00 | 0.00% | 0 | 21 | 2.30 | -0.98 | 0.01 | -0.01 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |
| 55.00 | 20.00 | 24.45 | 13.51 | 0.00 | 0.00% | 0 | 1 | 2.46 | -0.99 | 0.00 | -0.01 | 1/6/2025 | 1/21/2025 3:59:53 PM EST |
| 60.00 | 26.85 | 29.50 | 24.45 | 0.00 | 0.00% | 0 | 4 | 2.93 | -0.99 | 0.00 | 0.00 | 1/13/2025 | 1/21/2025 3:59:53 PM EST |