Options Chain for VIKING THERAPEUTICS INC COM (VKTX) - $26.98 as of 5/27/2025 2:33:29 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.00 | 13.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 16.00 | 9.55 | 13.25 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 17.00 | 8.45 | 10.95 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 17.50 | 8.95 | 10.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 18.00 | 8.45 | 9.95 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 18.50 | 7.95 | 9.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 19.00 | 7.45 | 8.95 | 6.50 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 1:58:49 PM EST |
| 19.50 | 6.95 | 8.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 20.00 | 6.30 | 7.80 | % | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 20.50 | 5.95 | 7.45 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 21.00 | 4.60 | 7.55 | 4.15 | 0.00 | 0.00% | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:49 PM EST |
| 21.50 | 5.05 | 7.90 | 4.40 | 0.00 | 0.00% | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:49 PM EST |
| 22.00 | 3.45 | 6.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 22.50 | 3.00 | 6.40 | 3.20 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.01 | 0.00 | 4/17/2025 | 5/27/2025 1:58:49 PM EST |
| 23.00 | 2.93 | 4.80 | 6.00 | 0.00 | 0.00% | 0 | 21 | 2.11 | 0.99 | 0.01 | -0.01 | 4/29/2025 | 5/27/2025 1:58:49 PM EST |
| 23.50 | 1.98 | 4.35 | 5.20 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.98 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 24.00 | 3.45 | 4.30 | 3.44 | -0.91 | -20.92% | 1 | 11 | 2.75 | 0.97 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 24.50 | 2.53 | 3.25 | 3.95 | 0.00 | 0.00% | 0 | 40 | 1.50 | 0.94 | 0.06 | -0.06 | 5/13/2025 | 5/27/2025 1:58:49 PM EST |
| 25.00 | 2.49 | 3.25 | 2.50 | 0.00 | 0.00% | 0 | 34 | 1.60 | 0.90 | 0.09 | -0.10 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 25.50 | 0.40 | 2.96 | 3.05 | 0.00 | 0.00% | 0 | 22 | 0.95 | 0.85 | 0.12 | -0.12 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 26.00 | 1.69 | 2.08 | 1.12 | -1.12 | -50.00% | 7 | 6 | 1.00 | 0.78 | 0.16 | -0.14 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 26.50 | 0.93 | 1.48 | 1.05 | -0.73 | -41.02% | 11 | 83 | 0.67 | 0.70 | 0.18 | -0.15 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 27.00 | 1.01 | 1.15 | 0.93 | -0.11 | -10.58% | 204 | 342 | 0.62 | 0.60 | 0.20 | -0.15 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 27.50 | 0.71 | 0.85 | 0.80 | +0.05 | +6.67% | 466 | 341 | 0.67 | 0.50 | 0.21 | -0.15 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 28.00 | 0.48 | 0.68 | 0.55 | -0.05 | -8.34% | 184 | 443 | 0.70 | 0.40 | 0.20 | -0.14 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 28.50 | 0.39 | 0.45 | 0.41 | -0.12 | -22.65% | 112 | 72 | 0.79 | 0.31 | 0.17 | -0.13 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 29.00 | 0.28 | 0.32 | 0.30 | -0.08 | -21.06% | 186 | 104 | 0.81 | 0.24 | 0.15 | -0.11 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 29.50 | 0.20 | 0.34 | 0.24 | -0.34 | -58.63% | 169 | 31 | 0.82 | 0.19 | 0.12 | -0.10 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 30.00 | 0.16 | 0.20 | 0.18 | -0.07 | -28.00% | 206 | 547 | 0.87 | 0.15 | 0.10 | -0.09 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 30.50 | 0.12 | 0.24 | 0.16 | -0.08 | -33.34% | 196 | 85 | 0.94 | 0.11 | 0.08 | -0.07 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 31.00 | 0.09 | 0.16 | 0.12 | -0.10 | -45.46% | 71 | 451 | 1.01 | 0.09 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 31.50 | 0.00 | 0.18 | % | 0 | 0 | 1.26 | 0.04 | 0.04 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 32.00 | 0.07 | 0.11 | 0.12 | -0.04 | -25.00% | 85 | 294 | 1.12 | 0.04 | 0.03 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 32.50 | 0.06 | 0.12 | 0.14 | 0.00 | 0.00% | 0 | 7 | 1.18 | 0.03 | 0.03 | -0.03 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 33.00 | 0.07 | 0.09 | 0.08 | -0.28 | -77.78% | 45 | 18 | 1.21 | 0.03 | 0.02 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 33.50 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 1 | 2.50 | 0.00 | 0.01 | 0.00 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 34.00 | 0.00 | 0.08 | 0.05 | -0.05 | -50.00% | 19 | 18 | 1.43 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 34.50 | 0.00 | 0.75 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 35.00 | 0.04 | 0.07 | 0.06 | -0.04 | -40.00% | 122 | 2,326 | 1.35 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 35.50 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 36.00 | 0.00 | 0.60 | 0.07 | 0.00 | 0.00% | 0 | 26 | 2.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 36.50 | 0.00 | 0.75 | % | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 37.00 | 0.00 | 0.59 | 0.07 | 0.00 | 0.00% | 0 | 17 | 2.99 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 38.00 | 0.00 | 0.20 | 0.02 | -0.68 | -97.15% | 8 | 7 | 1.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 39.00 | 0.00 | 0.30 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 40.00 | 0.00 | 0.07 | 0.08 | 0.00 | 0.00% | 0 | 178 | 1.83 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | -0.03 | -50.00% | 30 | 383 | 1.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 42.00 | 0.01 | 0.05 | 0.02 | -0.06 | -75.00% | 14 | 929 | 2.06 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 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 | 0.75 | % | 0 | 0 | 5.97 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 15 | 5.46 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:58:49 PM EST |
| 17.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 25 | 4.98 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/27/2025 1:58:49 PM EST |
| 17.50 | 0.00 | 0.30 | % | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 18.00 | 0.00 | 0.52 | % | 0 | 0 | 4.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.18 | 0.00 | 0.00% | 0 | 0 | 4.30 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:49 PM EST |
| 19.00 | 0.00 | 0.75 | 0.19 | 0.00 | 0.00% | 0 | 1 | 4.09 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/27/2025 1:58:49 PM EST |
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.00 | 0.00% | 0 | 5 | 3.68 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:49 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 4 | 3.27 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 1:58:49 PM EST |
| 21.50 | 0.00 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 1 | 3.08 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 1:58:49 PM EST |
| 22.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 3 | 2.88 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 1:58:49 PM EST |
| 22.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 3 | 2.69 | 0.00 | 0.01 | 0.00 | 5/14/2025 | 5/27/2025 1:58:49 PM EST |
| 23.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.50 | -0.01 | 0.01 | -0.01 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 23.50 | 0.00 | 0.17 | 1.20 | 0.00 | 0.00% | 0 | 1 | 1.35 | -0.02 | 0.02 | -0.01 | 4/28/2025 | 5/27/2025 1:58:49 PM EST |
| 24.00 | 0.00 | 0.28 | 0.10 | -0.06 | -37.50% | 32 | 12 | 1.05 | -0.03 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 24.50 | 0.00 | 0.11 | 0.13 | -0.04 | -23.53% | 1 | 147 | 0.99 | -0.06 | 0.06 | -0.06 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 25.00 | 0.09 | 0.13 | 0.13 | -0.12 | -48.00% | 41 | 532 | 0.89 | -0.10 | 0.09 | -0.10 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 25.50 | 0.14 | 0.20 | 0.28 | -0.07 | -20.00% | 9 | 69 | 0.83 | -0.15 | 0.12 | -0.12 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 26.00 | 0.22 | 0.30 | 0.26 | -0.19 | -42.23% | 67 | 159 | 0.84 | -0.22 | 0.16 | -0.14 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 26.50 | 0.32 | 0.43 | 0.51 | -0.18 | -26.09% | 35 | 53 | 0.80 | -0.30 | 0.18 | -0.15 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 27.00 | 0.00 | 0.67 | 0.68 | -0.17 | -20.00% | 51 | 131 | 1.14 | -0.40 | 0.20 | -0.15 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 27.50 | 0.56 | 0.82 | 1.00 | -0.05 | -4.77% | 22 | 133 | 0.81 | -0.50 | 0.21 | -0.15 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 28.00 | 0.98 | 1.13 | 1.31 | -0.07 | -5.08% | 3 | 97 | 1.00 | -0.60 | 0.20 | -0.14 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 28.50 | 1.29 | 1.50 | 2.06 | 0.00 | 0.00% | 0 | 2 | 1.47 | -0.69 | 0.17 | -0.13 | 5/22/2025 | 5/27/2025 1:58:49 PM EST |
| 29.00 | 1.51 | 1.99 | 1.89 | -0.56 | -22.86% | 1 | 14 | 0.80 | -0.76 | 0.15 | -0.11 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 29.50 | 2.10 | 2.51 | 2.21 | -0.63 | -22.19% | 1 | 4 | 0.83 | -0.81 | 0.12 | -0.10 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 30.00 | 2.23 | 2.78 | 3.35 | 0.00 | 0.00% | 0 | 67 | 1.27 | -0.85 | 0.10 | -0.09 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 30.50 | 2.97 | 3.40 | % | 0 | 0 | 1.79 | -0.89 | 0.08 | -0.07 | 5/27/2025 1:58:49 PM EST | |||
| 31.00 | 3.45 | 3.80 | 3.04 | 0.00 | 0.00% | 0 | 1 | 1.98 | -0.91 | 0.06 | -0.06 | 5/2/2025 | 5/27/2025 1:58:49 PM EST |
| 31.50 | 3.55 | 5.90 | % | 0 | 0 | 3.19 | -0.96 | 0.04 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 32.00 | 4.25 | 6.15 | 4.96 | 0.00 | 0.00% | 0 | 1 | 3.11 | -0.96 | 0.03 | -0.03 | 5/22/2025 | 5/27/2025 1:58:49 PM EST |
| 32.50 | 3.90 | 5.90 | % | 0 | 0 | 2.42 | -0.97 | 0.03 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 33.00 | 5.20 | 6.70 | 5.38 | 0.00 | 0.00% | 0 | 10 | 2.79 | -0.97 | 0.02 | -0.03 | 5/12/2025 | 5/27/2025 1:58:49 PM EST |
| 33.50 | 4.95 | 7.15 | % | 0 | 0 | 2.84 | -1.00 | 0.01 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 34.00 | 6.15 | 7.65 | 6.00 | 0.00 | 0.00% | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:49 PM EST |
| 34.50 | 5.75 | 9.10 | % | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 35.00 | 7.15 | 8.65 | % | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 35.50 | 6.80 | 10.10 | % | 0 | 0 | 4.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 36.00 | 7.20 | 10.60 | % | 0 | 0 | 4.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 36.50 | 7.70 | 11.10 | % | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 37.00 | 8.20 | 11.60 | % | 0 | 0 | 5.11 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 38.00 | 9.20 | 12.60 | % | 0 | 0 | 5.32 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 39.00 | 10.25 | 13.60 | % | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 40.00 | 11.20 | 14.60 | 10.15 | 0.00 | 0.00% | 0 | 1 | 5.70 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/27/2025 1:58:49 PM EST |
| 41.00 | 12.65 | 15.05 | % | 0 | 0 | 4.80 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 42.00 | 13.60 | 16.45 | 13.82 | 0.00 | 0.00% | 0 | 1 | 6.00 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 1:58:49 PM EST |