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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.70 | 16.90 | 16.10 | 0.00 | 0.00% | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 12/16/2024 | 2/4/2025 4:00:00 PM EST |
| 17.50 | 11.90 | 13.40 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 20.00 | 9.40 | 11.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.50 | 6.90 | 9.40 | 9.10 | 0.00 | 0.00% | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 4.60 | 6.90 | 4.80 | 0.00 | 0.00% | 0 | 12 | 1.08 | 0.99 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 27.50 | 2.50 | 2.70 | 2.52 | +0.12 | +5.00% | 1 | 77 | 0.27 | 0.86 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 0.65 | 0.80 | 0.70 | -0.06 | -7.90% | 39 | 1,990 | 0.20 | 0.48 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 32.50 | 0.10 | 0.15 | 0.10 | +0.05 | +100.00% | 68 | 4,156 | 0.20 | 0.11 | 0.09 | 0.00 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,522 | 0.30 | 0.01 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 37.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 191 | 0.69 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 135 | 0.43 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:00 PM EST |
| 42.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 9/9/2024 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 22.50 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 16 | 0.55 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:00 PM EST |
| 25.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 126 | 0.38 | -0.01 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 27.50 | 0.15 | 0.20 | 0.20 | -0.01 | -4.77% | 1 | 1,298 | 0.22 | -0.14 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 30.00 | 0.90 | 1.10 | 1.00 | -0.05 | -4.77% | 3 | 693 | 0.22 | -0.52 | 0.19 | -0.01 | 2/4/2025 | 2/4/2025 4:00:00 PM EST |
| 32.50 | 2.50 | 3.30 | 2.80 | 0.00 | 0.00% | 0 | 286 | 0.39 | -0.89 | 0.09 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 35.00 | 4.80 | 5.60 | 5.50 | 0.00 | 0.00% | 0 | 477 | 1.04 | -0.99 | 0.01 | 0.00 | 1/30/2025 | 2/4/2025 4:00:00 PM EST |
| 37.50 | 7.30 | 9.60 | 8.60 | 0.00 | 0.00% | 0 | 4 | 1.07 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:00 PM EST |
| 40.00 | 9.80 | 12.10 | 9.10 | 0.00 | 0.00% | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 8/1/2024 | 2/4/2025 4:00:00 PM EST |
| 42.50 | 12.30 | 14.70 | 13.60 | 0.00 | 0.00% | 0 | 1 | 1.35 | -1.00 | 0.00 | 0.00 | 1/14/2025 | 2/4/2025 4:00:00 PM EST |
| 45.00 | 14.70 | 17.30 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 47.50 | 17.20 | 19.90 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST | |||
| 50.00 | 19.70 | 22.30 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:00 PM EST |