Options Chain for VIKING THERAPEUTICS INC COM (VKTX) - $27.73 as of 5/13/2025 9:14:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.10 | 14.95 | % | 0 | 0 | 2.29 | 0.96 | 0.01 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 19.00 | 7.40 | 11.40 | % | 0 | 0 | 1.74 | 0.89 | 0.02 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 20.00 | 6.75 | 10.45 | % | 0 | 0 | 1.73 | 0.86 | 0.02 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 21.00 | 5.80 | 9.65 | % | 0 | 0 | 1.62 | 0.83 | 0.02 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 22.00 | 6.25 | 8.00 | % | 0 | 0 | 0.88 | 0.81 | 0.03 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 22.50 | 4.55 | 8.50 | 5.80 | % | 5 | 0 | 0.83 | 0.79 | 0.03 | -0.04 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 23.00 | 4.85 | 7.45 | % | 0 | 0 | 1.20 | 0.77 | 0.03 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 23.50 | 4.25 | 7.80 | % | 0 | 0 | 1.46 | 0.75 | 0.03 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 24.00 | 3.95 | 7.40 | % | 0 | 0 | 1.42 | 0.73 | 0.03 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 24.50 | 3.05 | 7.00 | % | 0 | 0 | 1.16 | 0.72 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 25.00 | 3.30 | 6.70 | % | 0 | 0 | 1.38 | 0.70 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 25.50 | 3.00 | 6.45 | % | 0 | 0 | 0.87 | 0.68 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 26.00 | 2.38 | 6.20 | % | 0 | 0 | 0.83 | 0.66 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 26.50 | 1.74 | 5.90 | % | 0 | 0 | 0.77 | 0.63 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 27.00 | 2.17 | 5.65 | % | 0 | 0 | 0.88 | 0.61 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 27.50 | 2.65 | 5.35 | % | 0 | 0 | 0.97 | 0.59 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 28.00 | 1.12 | 5.10 | % | 0 | 0 | 0.79 | 0.57 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 28.50 | 0.79 | 4.80 | % | 0 | 0 | 0.77 | 0.54 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 29.00 | 1.72 | 4.55 | 2.68 | 0.00 | 0.00% | 0 | 3 | 0.91 | 0.52 | 0.05 | -0.04 | 5/9/2025 | 5/13/2025 3:59:49 PM EST |
| 29.50 | 1.89 | 4.45 | % | 0 | 0 | 0.96 | 0.50 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 30.00 | 1.82 | 2.97 | 1.85 | % | 40 | 0 | 0.81 | 0.47 | 0.05 | -0.04 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 30.50 | 1.09 | 4.10 | % | 0 | 0 | 0.90 | 0.45 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 31.00 | 0.69 | 3.95 | 2.23 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.43 | 0.05 | -0.04 | 5/8/2025 | 5/13/2025 3:59:49 PM EST |
| 31.50 | 0.56 | 3.80 | % | 0 | 0 | 0.86 | 0.41 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 32.00 | 0.44 | 3.70 | % | 0 | 0 | 0.87 | 0.39 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 32.50 | 0.42 | 3.75 | % | 0 | 0 | 0.91 | 0.37 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 33.00 | 0.28 | 3.65 | % | 0 | 0 | 0.89 | 0.35 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 33.50 | 0.18 | 3.55 | % | 0 | 0 | 0.88 | 0.33 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 34.00 | 0.35 | 3.40 | % | 0 | 0 | 0.93 | 0.32 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 35.00 | 0.00 | 3.25 | 1.00 | -0.20 | -16.67% | 2 | 1 | 1.40 | 0.28 | 0.04 | -0.03 | 5/13/2025 | 5/13/2025 3:59:49 PM EST |
| 36.00 | 0.00 | 3.05 | % | 0 | 0 | 1.41 | 0.25 | 0.04 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 37.00 | 0.18 | 2.96 | % | 0 | 0 | 0.99 | 0.23 | 0.04 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 1.68 | 0.84 | % | 1 | 0 | 1.14 | 0.20 | 0.03 | -0.03 | 5/13/2025 | 5/13/2025 3:59:49 PM EST | |
| 40.00 | 0.38 | 1.07 | 0.65 | -0.09 | -12.17% | 250 | 18 | 0.84 | 0.17 | 0.03 | -0.03 | 5/13/2025 | 5/13/2025 3:59:49 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 | 1.80 | % | 0 | 0 | 2.11 | -0.04 | 0.01 | -0.01 | 5/13/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 1.76 | % | 0 | 0 | 1.50 | -0.11 | 0.02 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 20.00 | 0.17 | 2.57 | % | 0 | 0 | 1.20 | -0.14 | 0.02 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 21.00 | 0.26 | 2.74 | % | 0 | 0 | 1.16 | -0.17 | 0.02 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 2.91 | % | 0 | 0 | 1.58 | -0.19 | 0.03 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 22.50 | 0.67 | 1.83 | % | 0 | 0 | 0.94 | -0.21 | 0.03 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 23.00 | 0.05 | 3.05 | % | 0 | 0 | 0.90 | -0.23 | 0.03 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 23.50 | 0.21 | 2.94 | % | 0 | 0 | 0.90 | -0.25 | 0.03 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 24.00 | 0.01 | 3.10 | % | 0 | 0 | 0.78 | -0.27 | 0.03 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 24.50 | 0.15 | 3.60 | % | 0 | 0 | 0.87 | -0.28 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 25.00 | 0.29 | 3.75 | % | 0 | 0 | 0.88 | -0.30 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 25.50 | 0.64 | 3.20 | % | 0 | 0 | 0.80 | -0.32 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 26.00 | 0.69 | 3.65 | % | 0 | 0 | 0.82 | -0.34 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 26.50 | 0.47 | 4.40 | % | 0 | 0 | 0.82 | -0.37 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 27.00 | 0.51 | 4.65 | % | 0 | 0 | 0.80 | -0.39 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 27.50 | 1.29 | 4.75 | % | 0 | 0 | 0.86 | -0.41 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 28.00 | 1.00 | 5.10 | % | 0 | 0 | 0.79 | -0.43 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 28.50 | 1.32 | 5.35 | % | 0 | 0 | 0.79 | -0.46 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 29.00 | 2.18 | 5.55 | % | 0 | 0 | 0.85 | -0.48 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 29.50 | 2.11 | 5.95 | % | 0 | 0 | 0.81 | -0.50 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 30.00 | 2.59 | 6.30 | % | 0 | 0 | 0.84 | -0.53 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 30.50 | 3.20 | 6.40 | % | 0 | 0 | 0.82 | -0.55 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 31.00 | 4.20 | 7.05 | 5.25 | 0.00 | 0.00% | 0 | 2 | 0.97 | -0.57 | 0.05 | -0.04 | 5/9/2025 | 5/13/2025 3:59:49 PM EST |
| 31.50 | 3.90 | 6.80 | % | 0 | 0 | 1.34 | -0.59 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 32.00 | 3.75 | 7.75 | % | 0 | 0 | 1.36 | -0.61 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 32.50 | 4.20 | 8.10 | % | 0 | 0 | 1.37 | -0.63 | 0.05 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 33.00 | 4.55 | 8.60 | % | 0 | 0 | 1.41 | -0.65 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 33.50 | 5.00 | 9.00 | % | 0 | 0 | 1.38 | -0.67 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 34.00 | 6.25 | 9.40 | % | 0 | 0 | 0.95 | -0.68 | 0.04 | -0.04 | 5/13/2025 3:59:49 PM EST | |||
| 35.00 | 7.50 | 9.80 | % | 0 | 0 | 0.93 | -0.72 | 0.04 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 36.00 | 7.90 | 10.95 | % | 0 | 0 | 1.27 | -0.75 | 0.04 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 37.00 | 8.00 | 11.85 | % | 0 | 0 | 1.46 | -0.77 | 0.04 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 38.00 | 9.00 | 12.80 | % | 0 | 0 | 1.41 | -0.80 | 0.03 | -0.03 | 5/13/2025 3:59:49 PM EST | |||
| 40.00 | 10.75 | 14.50 | % | 0 | 0 | 1.53 | -0.83 | 0.03 | -0.03 | 5/13/2025 3:59:49 PM EST |