Options Chain for VIKING THERAPEUTICS INC COM (VKTX) - $25.65 as of 3/28/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.60 | 12.65 | % | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 3/28/2025 4:00:06 PM EST | |||
| 17.50 | 6.35 | 9.95 | % | 0 | 0 | 2.61 | 0.97 | 0.01 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 19.00 | 4.75 | 8.75 | % | 0 | 0 | 2.28 | 0.94 | 0.02 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 20.00 | 4.85 | 7.15 | 5.70 | -0.55 | -8.80% | 5 | 61 | 2.06 | 0.91 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 21.00 | 3.55 | 6.50 | % | 0 | 0 | 1.84 | 0.86 | 0.04 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 22.00 | 2.34 | 5.00 | % | 0 | 0 | 1.80 | 0.81 | 0.05 | -0.05 | 3/28/2025 4:00:06 PM EST | |||
| 22.50 | 3.65 | 4.35 | 3.85 | -0.55 | -12.50% | 5 | 23 | 0.75 | 0.78 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 23.00 | 1.60 | 3.90 | % | 0 | 0 | 1.65 | 0.75 | 0.06 | -0.06 | 3/28/2025 4:00:06 PM EST | |||
| 23.50 | 1.35 | 3.40 | % | 0 | 0 | 1.66 | 0.72 | 0.06 | -0.06 | 3/28/2025 4:00:06 PM EST | |||
| 24.00 | 1.07 | 2.99 | 2.56 | % | 25 | 0 | 1.30 | 0.69 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 24.50 | 0.92 | 3.10 | % | 0 | 0 | 1.63 | 0.65 | 0.07 | -0.06 | 3/28/2025 4:00:06 PM EST | |||
| 25.00 | 2.11 | 2.44 | 2.10 | -0.90 | -30.00% | 6 | 404 | 0.74 | 0.62 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 25.50 | 1.88 | 2.66 | 2.02 | -0.34 | -14.41% | 12 | 1 | 0.85 | 0.58 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 26.00 | 1.60 | 2.01 | 2.37 | 0.00 | 0.00% | 0 | 2 | 1.32 | 0.54 | 0.07 | -0.06 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 26.50 | 1.50 | 1.88 | 1.70 | -0.50 | -22.73% | 34 | 16 | 0.80 | 0.51 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 27.00 | 1.30 | 1.64 | 1.47 | -0.78 | -34.67% | 90 | 28 | 0.79 | 0.47 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 27.50 | 0.00 | 1.46 | 1.26 | -0.45 | -26.32% | 12 | 390 | 0.92 | 0.44 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 28.00 | 1.01 | 1.30 | 1.20 | -0.24 | -16.67% | 1,081 | 82 | 0.79 | 0.41 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 28.50 | 0.00 | 1.39 | 1.22 | 0.00 | 0.00% | 0 | 74 | 1.14 | 0.37 | 0.07 | -0.06 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 29.00 | 0.48 | 2.43 | 0.90 | -0.29 | -24.37% | 22 | 3,179 | 1.00 | 0.35 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 29.50 | 0.00 | 1.01 | 1.26 | 0.00 | 0.00% | 0 | 4 | 1.56 | 0.31 | 0.06 | -0.05 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 0.66 | 1.02 | 0.88 | -0.07 | -7.37% | 258 | 10,292 | 0.88 | 0.31 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 30.50 | 0.54 | 1.05 | 0.70 | -0.27 | -27.84% | 67 | 31 | 0.90 | 0.28 | 0.06 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 31.00 | 0.00 | 0.90 | 0.94 | 0.00 | 0.00% | 0 | 11 | 1.05 | 0.25 | 0.06 | -0.05 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 31.50 | 0.00 | 1.86 | 0.70 | 0.00 | 0.00% | 0 | 368 | 1.55 | 0.22 | 0.05 | -0.04 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 32.00 | 0.00 | 2.28 | 0.76 | 0.00 | 0.00% | 0 | 1,030 | 1.81 | 0.20 | 0.05 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 32.50 | 0.45 | 0.84 | 0.44 | -0.38 | -46.35% | 145 | 5,778 | 0.99 | 0.19 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 33.00 | 0.00 | 1.49 | 0.66 | 0.00 | 0.00% | 0 | 56 | 1.53 | 0.16 | 0.04 | -0.04 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 33.50 | 0.00 | 2.22 | 0.75 | 0.00 | 0.00% | 0 | 10 | 1.91 | 0.15 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 34.00 | 0.00 | 0.96 | 0.42 | 0.00 | 0.00% | 0 | 1,116 | 1.34 | 0.14 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 35.00 | 0.31 | 0.51 | 0.44 | -0.01 | -2.23% | 3,283 | 23,130 | 1.06 | 0.14 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 0.00 | 0.94 | 0.60 | 0.00 | 0.00% | 0 | 40 | 1.49 | 0.09 | 0.03 | -0.03 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 37.00 | 0.00 | 0.70 | % | 0 | 0 | 1.41 | 0.08 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 37.50 | 0.23 | 0.44 | 0.26 | -0.10 | -27.78% | 15 | 798 | 1.19 | 0.08 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 0.00 | 1.20 | % | 0 | 0 | 1.77 | 0.06 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 0.14 | 0.38 | 0.22 | 0.00 | 0.00% | 6 | 3,410 | 1.15 | 0.06 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 42.50 | 0.12 | 1.21 | 0.15 | 0.00 | 0.00% | 0 | 77 | 1.35 | 0.03 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 0.10 | 0.22 | 0.19 | +0.02 | +11.77% | 17 | 267 | 1.32 | 0.02 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 47.50 | 0.08 | 1.95 | 0.24 | 0.00 | 0.00% | 0 | 25 | 2.01 | 0.01 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 50.00 | 0.07 | 0.15 | 0.13 | +0.03 | +30.00% | 38 | 1,344 | 1.47 | 0.01 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.05 | 0.28 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.44 | -0.01 | 0.00 | -0.01 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 17.50 | 0.00 | 0.38 | 0.52 | 0.00 | 0.00% | 0 | 51 | 1.39 | -0.03 | 0.01 | -0.02 | 3/11/2025 | 3/28/2025 4:00:06 PM EST |
| 19.00 | 0.00 | 2.24 | % | 0 | 0 | 2.42 | -0.06 | 0.02 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 20.00 | 0.00 | 0.96 | 0.25 | +0.05 | +25.00% | 1 | 227 | 1.69 | -0.09 | 0.03 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 21.00 | 0.00 | 1.74 | % | 0 | 0 | 1.70 | -0.14 | 0.04 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 22.00 | 0.50 | 2.14 | 0.61 | +0.16 | +35.56% | 12 | 1 | 1.24 | -0.19 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 22.50 | 0.00 | 0.73 | 0.66 | +0.14 | +26.93% | 4 | 415 | 0.88 | -0.22 | 0.05 | -0.05 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 23.00 | 0.00 | 1.21 | % | 0 | 0 | 1.05 | -0.25 | 0.06 | -0.06 | 3/28/2025 4:00:06 PM EST | |||
| 23.50 | 0.00 | 1.25 | 0.86 | 0.00 | 0.00% | 0 | 8 | 1.85 | -0.28 | 0.06 | -0.06 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 24.00 | 0.84 | 1.26 | 1.20 | +0.35 | +41.18% | 66 | 112 | 0.81 | -0.31 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 24.50 | 0.97 | 1.66 | 1.66 | +0.46 | +38.34% | 2 | 1 | 1.78 | -0.35 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 25.00 | 1.37 | 1.71 | 1.70 | +0.30 | +21.43% | 62 | 2,475 | 0.84 | -0.38 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 25.50 | 1.62 | 2.01 | 1.98 | +0.19 | +10.62% | 3 | 8 | 0.86 | -0.42 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 26.00 | 1.94 | 2.40 | 2.13 | +0.28 | +15.14% | 4 | 26 | 0.90 | -0.46 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 26.50 | 0.74 | 2.83 | 2.23 | % | 30 | 0 | 1.79 | -0.49 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 27.00 | 1.30 | 3.05 | 2.33 | 0.00 | 0.00% | 0 | 36 | 1.57 | -0.53 | 0.07 | -0.06 | 3/26/2025 | 3/28/2025 4:00:06 PM EST |
| 27.50 | 2.96 | 3.30 | 3.40 | +0.75 | +28.31% | 62 | 872 | 0.92 | -0.56 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 28.00 | 2.32 | 3.65 | 3.45 | +0.45 | +15.00% | 1 | 134 | 1.64 | -0.59 | 0.07 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 28.50 | 2.40 | 5.30 | 2.50 | 0.00 | 0.00% | 0 | 6 | 1.80 | -0.63 | 0.07 | -0.06 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 29.00 | 3.75 | 4.50 | 2.12 | 0.00 | 0.00% | 0 | 9 | 1.48 | -0.65 | 0.07 | -0.06 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 29.50 | 3.85 | 5.05 | 2.45 | 0.00 | 0.00% | 0 | 11 | 1.85 | -0.69 | 0.06 | -0.05 | 3/25/2025 | 3/28/2025 4:00:06 PM EST |
| 30.00 | 4.90 | 5.45 | 5.13 | +0.83 | +19.31% | 2 | 340 | 1.72 | -0.69 | 0.06 | -0.06 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 30.50 | 5.10 | 7.70 | % | 0 | 0 | 1.97 | -0.72 | 0.06 | -0.05 | 3/28/2025 4:00:06 PM EST | |||
| 31.00 | 5.25 | 8.10 | % | 0 | 0 | 2.01 | -0.75 | 0.06 | -0.05 | 3/28/2025 4:00:06 PM EST | |||
| 31.50 | 4.50 | 8.50 | % | 0 | 0 | 2.04 | -0.78 | 0.05 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 32.00 | 6.05 | 8.60 | % | 0 | 0 | 1.88 | -0.80 | 0.05 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 32.50 | 7.10 | 7.65 | 7.15 | +1.70 | +31.20% | 1 | 478 | 1.84 | -0.81 | 0.05 | -0.04 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 33.00 | 6.00 | 9.85 | % | 0 | 0 | 2.14 | -0.84 | 0.04 | -0.04 | 3/28/2025 4:00:06 PM EST | |||
| 33.50 | 6.40 | 10.30 | % | 0 | 0 | 2.10 | -0.85 | 0.04 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 34.00 | 6.90 | 10.90 | % | 0 | 0 | 2.19 | -0.86 | 0.04 | -0.03 | 3/28/2025 4:00:06 PM EST | |||
| 35.00 | 9.50 | 10.15 | 8.95 | 0.00 | 0.00% | 0 | 91 | 1.92 | -0.86 | 0.03 | -0.04 | 3/27/2025 | 3/28/2025 4:00:06 PM EST |
| 36.00 | 9.05 | 12.55 | 10.45 | % | 1 | 0 | 2.24 | -0.91 | 0.03 | -0.03 | 3/28/2025 | 3/28/2025 4:00:06 PM EST | |
| 37.00 | 9.65 | 13.70 | % | 0 | 0 | 2.37 | -0.92 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 37.50 | 10.15 | 13.90 | 12.02 | +2.92 | +32.09% | 10 | 13 | 2.27 | -0.92 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 38.00 | 10.95 | 14.50 | % | 0 | 0 | 2.35 | -0.94 | 0.02 | -0.02 | 3/28/2025 4:00:06 PM EST | |||
| 40.00 | 12.75 | 16.50 | 14.48 | +3.51 | +32.00% | 1 | 32 | 2.55 | -0.94 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:06 PM EST |
| 42.50 | 15.20 | 19.10 | 13.95 | 0.00 | 0.00% | 0 | 5 | 2.73 | -0.97 | 0.01 | -0.01 | 3/12/2025 | 3/28/2025 4:00:06 PM EST |
| 45.00 | 17.50 | 21.60 | 16.31 | 0.00 | 0.00% | 0 | 11 | 2.96 | -0.98 | 0.01 | -0.01 | 3/24/2025 | 3/28/2025 4:00:06 PM EST |
| 47.50 | 20.05 | 24.00 | % | 0 | 0 | 3.10 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:06 PM EST | |||
| 50.00 | 22.55 | 26.50 | 20.20 | 0.00 | 0.00% | 0 | 0 | 3.17 | -0.99 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:06 PM EST |