Options Chain for VICI PPTYS INC COM (VICI) - $32.22 as of 4/25/2025 9:13:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.90 | 18.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.50 | 14.40 | 15.50 | 11.96 | 0.00 | 0.00% | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 4/25/2025 3:59:59 PM EST |
| 20.00 | 12.00 | 12.70 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 1/7/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 9.60 | 10.30 | 9.60 | 0.00 | 0.00% | 0 | 1 | 0.75 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 6.60 | 7.70 | 5.55 | 0.00 | 0.00% | 0 | 7 | 0.31 | 0.97 | 0.02 | 0.00 | 4/7/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 4.70 | 5.40 | 5.05 | -0.75 | -12.94% | 1 | 187 | 0.38 | 0.89 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 2.25 | 2.95 | 2.68 | -0.27 | -9.16% | 18 | 1,464 | 0.30 | 0.76 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 0.90 | 1.20 | 1.00 | -0.17 | -14.53% | 112 | 4,169 | 0.23 | 0.48 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 0.15 | 0.25 | 0.20 | -0.04 | -16.67% | 7 | 2,766 | 0.20 | 0.18 | 0.10 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 0.00 | 0.15 | 0.05 | -0.05 | -50.00% | 2 | 102 | 0.26 | 0.05 | 0.04 | 0.00 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 0.00 | 0.25 | 0.06 | 0.00 | 0.00% | 0 | 13 | 0.41 | 0.01 | 0.01 | 0.00 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 42.50 | 0.00 | 0.45 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.45 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 47.50 | 0.00 | 0.45 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 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 | 1.04 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 4/25/2025 3:59:59 PM EST |
| 22.50 | 0.00 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 14 | 0.62 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 4/25/2025 3:59:59 PM EST |
| 25.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.43 | -0.03 | 0.02 | 0.00 | 4/16/2025 | 4/25/2025 3:59:59 PM EST |
| 27.50 | 0.10 | 0.20 | 0.15 | +0.01 | +7.15% | 7 | 7,852 | 0.31 | -0.11 | 0.04 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 30.00 | 0.30 | 0.40 | 0.38 | -0.01 | -2.57% | 5 | 1,741 | 0.24 | -0.24 | 0.09 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 32.50 | 1.10 | 1.40 | 1.28 | +0.08 | +6.67% | 1 | 627 | 0.23 | -0.52 | 0.15 | -0.01 | 4/25/2025 | 4/25/2025 3:59:59 PM EST |
| 35.00 | 1.35 | 4.10 | 2.80 | 0.00 | 0.00% | 0 | 26 | 0.47 | -0.82 | 0.10 | -0.01 | 4/23/2025 | 4/25/2025 3:59:59 PM EST |
| 37.50 | 3.20 | 6.40 | 5.50 | 0.00 | 0.00% | 0 | 0 | 0.59 | -0.95 | 0.04 | 0.00 | 2/25/2025 | 4/25/2025 3:59:59 PM EST |
| 40.00 | 6.30 | 9.40 | % | 0 | 0 | 0.58 | -0.99 | 0.01 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 42.50 | 9.10 | 11.40 | % | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 45.00 | 11.70 | 13.80 | % | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST | |||
| 47.50 | 14.00 | 16.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/25/2025 3:59:59 PM EST |