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 | 10.60 | 14.20 | % | 0 | 0 | 4.50 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 16.00 | 10.00 | 12.80 | % | 0 | 0 | 4.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 17.00 | 8.80 | 10.95 | % | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 18.00 | 7.50 | 10.60 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 19.00 | 7.30 | 9.00 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 19.50 | 6.85 | 9.55 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 20.00 | 5.50 | 7.90 | 9.05 | 0.00 | 0.00% | 0 | 7 | 2.06 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 5/27/2025 1:58:49 PM EST |
| 20.50 | 5.15 | 7.50 | % | 0 | 0 | 2.04 | 1.00 | 0.01 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 21.00 | 4.60 | 6.95 | % | 0 | 0 | 1.87 | 0.98 | 0.02 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 21.50 | 5.40 | 7.15 | % | 0 | 0 | 2.33 | 0.98 | 0.03 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 22.00 | 3.80 | 6.95 | % | 0 | 0 | 1.18 | 0.94 | 0.04 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 22.50 | 3.65 | 6.65 | % | 0 | 0 | 1.14 | 0.94 | 0.04 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 23.00 | 4.05 | 6.15 | % | 0 | 0 | 1.18 | 0.92 | 0.05 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 23.50 | 2.40 | 4.40 | % | 0 | 0 | 1.32 | 0.88 | 0.06 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 24.00 | 3.65 | 4.15 | 3.18 | -1.42 | -30.87% | 2 | 10 | 1.06 | 0.84 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 24.50 | 3.25 | 4.55 | 5.75 | 0.00 | 0.00% | 0 | 2 | 1.59 | 0.81 | 0.08 | -0.04 | 5/2/2025 | 5/27/2025 1:58:49 PM EST |
| 25.00 | 2.75 | 3.10 | 3.03 | 0.00 | 0.00% | 0 | 14 | 0.66 | 0.76 | 0.09 | -0.05 | 5/21/2025 | 5/27/2025 1:58:49 PM EST |
| 25.50 | 2.47 | 3.00 | 4.05 | 0.00 | 0.00% | 0 | 11 | 0.64 | 0.72 | 0.11 | -0.05 | 5/20/2025 | 5/27/2025 1:58:49 PM EST |
| 26.00 | 1.09 | 4.10 | 2.29 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.67 | 0.11 | -0.05 | 5/16/2025 | 5/27/2025 1:58:49 PM EST |
| 26.50 | 1.70 | 2.11 | 3.20 | 0.00 | 0.00% | 0 | 3 | 0.68 | 0.61 | 0.12 | -0.06 | 5/20/2025 | 5/27/2025 1:58:49 PM EST |
| 27.00 | 1.43 | 1.79 | 1.60 | -0.04 | -2.44% | 9 | 22 | 0.73 | 0.55 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 27.50 | 0.49 | 1.49 | 1.10 | -0.25 | -18.52% | 30 | 22 | 0.80 | 0.48 | 0.13 | -0.06 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 28.00 | 0.98 | 1.23 | 0.65 | -0.51 | -43.97% | 34 | 69 | 0.78 | 0.42 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 28.50 | 0.95 | 1.11 | 0.84 | -0.16 | -16.00% | 123 | 22 | 0.97 | 0.37 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 29.00 | 0.00 | 1.11 | 0.74 | -0.12 | -13.96% | 40 | 75 | 0.98 | 0.32 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 29.50 | 0.00 | 1.12 | 0.69 | 0.00 | 0.00% | 0 | 23 | 1.32 | 0.27 | 0.10 | -0.05 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 30.00 | 0.54 | 0.68 | 0.55 | -0.11 | -16.67% | 202 | 74 | 0.82 | 0.24 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 30.50 | 0.00 | 0.61 | 0.44 | -0.06 | -12.00% | 1 | 41 | 1.01 | 0.21 | 0.08 | -0.05 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 31.00 | 0.39 | 0.45 | 0.41 | -0.14 | -25.46% | 24 | 142 | 0.86 | 0.19 | 0.07 | -0.05 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 31.50 | 0.00 | 2.43 | 0.30 | +0.02 | +7.15% | 1 | 2 | 0.94 | 0.16 | 0.06 | -0.04 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 32.00 | 0.00 | 0.57 | 0.31 | -0.15 | -32.61% | 20 | 15 | 1.13 | 0.12 | 0.05 | -0.04 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 32.50 | 0.00 | 0.33 | % | 0 | 0 | 0.99 | 0.11 | 0.05 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 33.00 | 0.00 | 0.48 | 0.27 | -0.40 | -59.71% | 1 | 10 | 1.20 | 0.08 | 0.04 | -0.03 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 33.50 | 0.00 | 0.74 | 0.27 | 0.00 | 0.00% | 0 | 2 | 1.44 | 0.06 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:58:49 PM EST |
| 34.00 | 0.16 | 1.63 | 0.68 | 0.00 | 0.00% | 0 | 40 | 1.56 | 0.05 | 0.03 | -0.02 | 5/20/2025 | 5/27/2025 1:58:49 PM EST |
| 35.00 | 0.14 | 0.22 | 0.12 | -0.10 | -45.46% | 75 | 89 | 1.00 | 0.04 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 44 | 1.17 | 0.04 | 0.02 | -0.02 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 37.00 | 0.00 | 0.75 | % | 0 | 0 | 1.83 | 0.01 | 0.01 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 38.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.01 | 0.01 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | 0.01 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 40.00 | 0.00 | 0.15 | 0.07 | -0.08 | -53.34% | 5 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 41.00 | 0.00 | 0.47 | % | 0 | 0 | 2.18 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 42.00 | 0.00 | 0.26 | 0.05 | -0.07 | -58.34% | 1 | 67 | 1.72 | 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 | 3.27 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 21.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | -0.02 | 0.02 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 21.50 | 0.00 | 0.50 | % | 0 | 0 | 1.66 | -0.02 | 0.03 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 22.00 | 0.05 | 0.35 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.96 | -0.06 | 0.04 | -0.02 | 5/14/2025 | 5/27/2025 1:58:49 PM EST |
| 22.50 | 0.00 | 0.59 | % | 0 | 0 | 1.34 | -0.06 | 0.04 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 23.00 | 0.00 | 0.50 | % | 0 | 0 | 1.22 | -0.08 | 0.05 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 23.50 | 0.00 | 0.26 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.12 | 0.06 | -0.03 | 5/16/2025 | 5/27/2025 1:58:49 PM EST |
| 24.00 | 0.22 | 0.30 | 0.29 | -0.81 | -73.64% | 3 | 3 | 0.76 | -0.16 | 0.07 | -0.04 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 24.50 | 0.12 | 0.37 | 0.42 | -0.08 | -16.00% | 6 | 3 | 0.76 | -0.19 | 0.08 | -0.04 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 25.00 | 0.40 | 0.47 | 0.48 | -0.10 | -17.25% | 15 | 7 | 0.72 | -0.24 | 0.09 | -0.05 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 25.50 | 0.00 | 1.75 | 0.78 | 0.00 | 0.00% | 0 | 18 | 1.47 | -0.28 | 0.11 | -0.05 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 26.00 | 0.40 | 0.97 | 0.93 | 0.00 | 0.00% | 0 | 188 | 0.71 | -0.33 | 0.11 | -0.05 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 26.50 | 0.00 | 1.28 | 1.50 | 0.00 | 0.00% | 0 | 18 | 0.99 | -0.39 | 0.12 | -0.06 | 5/22/2025 | 5/27/2025 1:58:49 PM EST |
| 27.00 | 0.00 | 1.37 | 1.40 | 0.00 | 0.00% | 0 | 54 | 1.34 | -0.45 | 0.13 | -0.06 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 27.50 | 1.27 | 1.48 | 1.55 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.52 | 0.13 | -0.06 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 28.00 | 1.45 | 1.77 | 1.81 | +0.12 | +7.11% | 3 | 1 | 1.00 | -0.58 | 0.12 | -0.06 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 28.50 | 1.82 | 2.08 | 2.06 | 0.00 | 0.00% | 0 | 2 | 0.73 | -0.63 | 0.12 | -0.06 | 5/22/2025 | 5/27/2025 1:58:49 PM EST |
| 29.00 | 2.16 | 2.40 | 2.34 | -1.11 | -32.18% | 1 | 2 | 0.63 | -0.68 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 29.50 | 2.53 | 2.91 | 2.61 | -0.61 | -18.95% | 1 | 6 | 0.82 | -0.73 | 0.10 | -0.05 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 30.00 | 2.80 | 3.20 | 3.12 | 0.00 | 0.00% | 0 | 3 | 0.87 | -0.76 | 0.09 | -0.05 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 30.50 | 3.05 | 3.75 | % | 0 | 0 | 0.76 | -0.79 | 0.08 | -0.05 | 5/27/2025 1:58:49 PM EST | |||
| 31.00 | 2.56 | 4.00 | % | 0 | 0 | 0.86 | -0.81 | 0.07 | -0.05 | 5/27/2025 1:58:49 PM EST | |||
| 31.50 | 3.05 | 4.50 | % | 0 | 0 | 0.92 | -0.84 | 0.06 | -0.04 | 5/27/2025 1:58:49 PM EST | |||
| 32.00 | 4.60 | 5.50 | % | 0 | 0 | 1.18 | -0.88 | 0.05 | -0.04 | 5/27/2025 1:58:49 PM EST | |||
| 32.50 | 4.95 | 5.50 | % | 0 | 0 | 1.75 | -0.89 | 0.05 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 33.00 | 4.45 | 5.85 | % | 0 | 0 | 1.75 | -0.92 | 0.04 | -0.03 | 5/27/2025 1:58:49 PM EST | |||
| 33.50 | 4.95 | 6.60 | % | 0 | 0 | 2.25 | -0.94 | 0.03 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 34.00 | 6.45 | 7.40 | % | 0 | 0 | 1.29 | -0.95 | 0.03 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 35.00 | 7.05 | 8.80 | 7.95 | +0.70 | +9.66% | 2 | 3 | 1.83 | -0.96 | 0.02 | -0.02 | 5/27/2025 | 5/27/2025 1:58:49 PM EST |
| 36.00 | 8.25 | 9.75 | % | 0 | 0 | 1.79 | -0.96 | 0.02 | -0.02 | 5/27/2025 1:58:49 PM EST | |||
| 37.00 | 9.00 | 11.65 | % | 0 | 0 | 2.74 | -0.99 | 0.01 | -0.01 | 5/27/2025 1:58:49 PM EST | |||
| 38.00 | 10.00 | 12.65 | % | 0 | 0 | 2.79 | -0.99 | 0.01 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 39.00 | 10.40 | 13.10 | % | 0 | 0 | 2.35 | -0.99 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 40.00 | 11.45 | 14.10 | 12.88 | 0.00 | 0.00% | 0 | 2 | 2.45 | -1.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 1:58:49 PM EST |
| 41.00 | 12.40 | 15.60 | % | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST | |||
| 42.00 | 13.50 | 16.10 | % | 0 | 0 | 2.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 1:58:49 PM EST |