Options Chain for VICI PPTYS INC COM (VICI) - $31.28 as of 2/21/2025 9:42:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 17.50 | 12.20 | 15.60 | % | 0 | 0 | 1.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 10.90 | 12.30 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 8.70 | 10.30 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 6.20 | 7.30 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 27.50 | 3.80 | 5.40 | 3.80 | % | 1 | 0 | 0.61 | 0.99 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 30.00 | 1.55 | 1.75 | 1.45 | +0.55 | +61.12% | 11 | 20 | 0.21 | 0.70 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 32.50 | 0.30 | 0.40 | 0.32 | +0.12 | +60.00% | 109 | 6 | 0.18 | 0.28 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 0.28 | 0.05 | 0.05 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 37.50 | 0.00 | 0.45 | % | 0 | 0 | 0.45 | 0.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 0.00 | 0.05 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 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 | 0.45 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 20.00 | 0.00 | 0.45 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 22.50 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 0.50 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 27.50 | 0.05 | 0.15 | 0.10 | % | 1 | 0 | 0.26 | -0.01 | 0.03 | 0.00 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 30.00 | 0.40 | 0.60 | 0.52 | % | 3 | 0 | 0.19 | -0.30 | 0.16 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 32.50 | 1.30 | 2.00 | 1.84 | % | 2 | 0 | 0.14 | -0.72 | 0.15 | -0.01 | 2/21/2025 | 2/21/2025 4:00:04 PM EST | |
| 35.00 | 3.60 | 6.20 | % | 0 | 0 | 0.32 | -0.95 | 0.05 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 37.50 | 6.00 | 6.90 | % | 0 | 0 | 0.51 | -1.00 | 0.01 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 40.00 | 8.40 | 9.40 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 42.50 | 10.90 | 11.90 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST | |||
| 45.00 | 13.50 | 14.20 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:04 PM EST |